Advertisement
U.S. markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
146.85+2.37 (+1.64%)
At close: 04:00PM EDT
146.50 -0.35 (-0.24%)
After hours: 06:13PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MASI240419C001100002024-02-28 11:50AM EDT110.0021.7235.0039.500.00--169.43%
MASI240419C001200002024-03-15 3:41PM EDT120.0014.1525.0029.300.00-5685.06%
MASI240419C001250002024-03-27 10:08AM EDT125.0019.0020.5024.400.00-81074.27%
MASI240419C001300002024-03-27 10:03AM EDT130.0014.6015.5019.500.00-74963.31%
MASI240419C001350002024-03-28 9:55AM EDT135.0013.7011.0015.20+2.70+24.55%313657.32%
MASI240419C001400002024-03-27 3:50PM EDT140.005.207.009.900.00-422241.65%
MASI240419C001450002024-03-28 3:48PM EDT145.005.505.305.90+1.05+23.60%188834.42%
MASI240419C001500002024-03-28 1:52PM EDT150.002.702.654.70+0.55+25.58%153042.30%
MASI240419C001550002024-03-28 1:53PM EDT155.001.251.502.05-0.35-21.88%73134.71%
MASI240419C001600002024-03-28 3:39PM EDT160.000.710.454.20+0.01+1.43%21762.24%
MASI240419C001650002024-03-28 3:53PM EDT165.000.450.400.85-1.05-70.00%15139.60%
MASI240419C001700002024-03-25 9:30AM EDT170.002.660.001.950.00-1259.91%
MASI240419C001750002024-03-25 9:30AM EDT175.002.260.001.750.00-1153.30%
MASI240419C002000002024-03-25 1:57PM EDT200.000.050.000.050.00-161451.37%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MASI240419P001000002024-02-21 10:30AM EDT100.000.900.000.600.00--183.89%
MASI240419P001100002024-02-28 1:18PM EDT110.001.670.004.800.00--5108.79%
MASI240419P001150002024-03-25 12:31PM EDT115.000.350.004.800.00-101296.48%
MASI240419P001200002024-03-27 11:26AM EDT120.000.400.000.750.00-11651.03%
MASI240419P001250002024-03-27 11:26AM EDT125.000.400.000.350.00-14741.90%
MASI240419P001300002024-03-27 10:03AM EDT130.001.000.201.050.00-26845.14%
MASI240419P001350002024-03-26 9:52AM EDT135.003.500.702.850.00-13252.92%
MASI240419P001400002024-03-27 11:44AM EDT140.002.481.504.600.00-21153.69%
MASI240419P001450002024-03-25 2:48PM EDT145.007.642.055.300.00-22943.27%
MASI240419P001500002024-03-25 10:47AM EDT150.0011.404.407.100.00-15637.01%
MASI240419P001550002024-03-25 9:54AM EDT155.009.707.1011.300.00-2243.46%