Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 32.04 | 37.00 | 41.10 | 0.00 | - | - | 3 | 134.57% |
| MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 71.78% |
| MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 15.10 | 17.90 | 0.00 | - | 5 | 5 | 0.00% |
| MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MASI240517C00135000 | 2024-04-25 3:18PM EDT | 135.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 0.00% |
| MASI240517C00140000 | 2024-05-06 2:38PM EDT | 140.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 11 | 342 | 3.13% |
| MASI240517C00145000 | 2024-05-06 2:36PM EDT | 145.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 6.25% |
| MASI240517C00150000 | 2024-05-06 1:27PM EDT | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 12.50% |
| MASI240517C00155000 | 2024-05-06 3:55PM EDT | 155.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 12.50% |
| MASI240517C00160000 | 2024-05-06 9:30AM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.05 | 3.80 | 0.00 | - | 1 | 2 | 97.80% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| MASI240517C00215000 | 2024-05-06 10:17AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 24 | 198.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00100000 | 2024-03-25 10:19AM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 169.92% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MASI240517P00115000 | 2024-05-06 12:17PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MASI240517P00120000 | 2024-05-06 10:52AM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 25.00% |
| MASI240517P00125000 | 2024-05-06 10:50AM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 12.50% |
| MASI240517P00130000 | 2024-05-03 3:25PM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| MASI240517P00135000 | 2024-05-06 3:24PM EDT | 135.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 3.13% |
| MASI240517P00140000 | 2024-05-06 2:14PM EDT | 140.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 160 | 0.00% |
| MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 75.59% |
© 2024 Yahoo. All rights reserved.