NasdaqGS - Delayed Quote • USD
Masimo Corporation (MASI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517C00100000 | 3/15/2024 2:10 PM | 100 | 32.04 | 37.00 | 41.10 | 0.00 | 0.00% | - | 3 | 146.63% |
| MASI240517C00110000 | 4/12/2024 2:33 PM | 110 | 30.77 | 25.00 | 29.60 | 0.00 | 0.00% | 1 | 1 | 68.85% |
| MASI240517C00115000 | 3/21/2024 7:50 PM | 115 | 22.25 | 19.20 | 23.50 | 0.00 | 0.00% | 1 | 1 | 86.84% |
| MASI240517C00120000 | 3/26/2024 1:47 PM | 120 | 21.47 | 15.10 | 17.90 | 0.00 | 0.00% | 5 | 5 | 60.69% |
| MASI240517C00130000 | 4/15/2024 6:05 PM | 130 | 12.75 | 8.30 | 12.50 | 0.00 | 0.00% | 3 | 6 | 62.62% |
| MASI240517C00135000 | 4/25/2024 7:18 PM | 135 | 6.80 | 5.10 | 7.90 | 0.00 | 0.00% | 9 | 42 | 53.17% |
| MASI240517C00140000 | 5/2/2024 5:02 PM | 140 | 3.70 | 2.90 | 6.50 | 0.00 | 0.00% | 11 | 345 | 58.36% |
| MASI240517C00145000 | 4/29/2024 5:35 PM | 145 | 3.00 | 1.40 | 5.20 | 0.00 | 0.00% | 12 | 107 | 61.62% |
| MASI240517C00150000 | 4/29/2024 7:04 PM | 150 | 1.70 | 0.95 | 2.70 | 0.00 | 0.00% | 1 | 114 | 58.42% |
| MASI240517C00155000 | 5/3/2024 7:47 PM | 155 | 1.15 | 0.05 | 1.85 | 0.20 | 21.05% | 2 | 21 | 56.52% |
| MASI240517C00160000 | 5/2/2024 3:48 PM | 160 | 0.56 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 16 | 50.29% |
| MASI240517C00165000 | 4/3/2024 5:50 PM | 165 | 1.50 | 0.05 | 3.80 | 0.00 | 0.00% | 1 | 2 | 92.53% |
| MASI240517C00175000 | 4/17/2024 3:12 PM | 175 | 0.80 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 13 | 92.87% |
| MASI240517C00215000 | 4/24/2024 1:30 PM | 215 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 20 | 86.72% |
| MASI240517C00220000 | 4/1/2024 4:02 PM | 220 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 24 | 184.67% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00100000 | 3/25/2024 2:19 PM | 100 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 10 | 154.08% |
| MASI240517P00110000 | 4/3/2024 1:30 PM | 110 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| MASI240517P00115000 | 4/22/2024 7:35 PM | 115 | 1.05 | 0.05 | 1.45 | 0.00 | 0.00% | - | 1 | 70.90% |
| MASI240517P00120000 | 4/22/2024 3:01 PM | 120 | 1.80 | 0.10 | 4.40 | 0.00 | 0.00% | - | 8 | 83.42% |
| MASI240517P00125000 | 4/23/2024 4:48 PM | 125 | 2.04 | 0.45 | 4.80 | 0.00 | 0.00% | 2 | 18 | 71.70% |
| MASI240517P00130000 | 5/3/2024 7:25 PM | 130 | 3.00 | 1.10 | 5.40 | -0.50 | -14.29% | 3 | 30 | 60.99% |
| MASI240517P00135000 | 5/3/2024 7:30 PM | 135 | 4.30 | 3.80 | 6.90 | -0.80 | -15.69% | 2 | 51 | 61.56% |
| MASI240517P00140000 | 4/29/2024 2:52 PM | 140 | 7.80 | 5.80 | 9.70 | 0.00 | 0.00% | 8 | 154 | 58.86% |
| MASI240517P00145000 | 4/15/2024 3:45 PM | 145 | 9.80 | 9.50 | 12.30 | 0.00 | 0.00% | 2 | 12 | 57.32% |
| MASI240517P00150000 | 3/25/2024 3:20 PM | 150 | 13.60 | 13.00 | 17.00 | 0.00 | 0.00% | 1 | 1 | 60.67% |
Related Tickers
GMED Globus Medical, Inc.
51.95
+2.91%
PODD Insulet Corporation
174.43
+0.58%
IRTC iRhythm Technologies, Inc.
102.68
-7.40%
PEN Penumbra, Inc.
208.55
+1.21%
INSP Inspire Medical Systems, Inc.
249.72
-0.59%
SWAV Shockwave Medical, Inc.
330.38
+0.12%
DXCM DexCom, Inc.
128.37
+1.36%
LIVN LivaNova PLC
64.15
+1.95%
BIO Bio-Rad Laboratories, Inc.
279.83
+0.19%
EW Edwards Lifesciences Corporation
85.25
+0.22%