Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
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 | 126.22% |
| MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 25.50 | 29.00 | 0.00 | - | 1 | 1 | 72.39% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 77.71% |
| MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 15.10 | 17.90 | 0.00 | - | 5 | 5 | 57.86% |
| MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 9.90 | 10.50 | 0.00 | - | 3 | 6 | 52.00% |
| MASI240517C00135000 | 2024-04-25 3:18PM EDT | 135.00 | 6.80 | 6.80 | 7.40 | 0.00 | - | 9 | 42 | 51.86% |
| MASI240517C00140000 | 2024-04-26 12:22PM EDT | 140.00 | 4.80 | 4.50 | 4.80 | -0.70 | -12.96% | 3 | 331 | 48.85% |
| MASI240517C00145000 | 2024-04-26 11:15AM EDT | 145.00 | 3.50 | 3.00 | 3.40 | +0.30 | +9.37% | 4 | 101 | 50.85% |
| MASI240517C00150000 | 2024-04-23 10:27AM EDT | 150.00 | 2.55 | 1.60 | 2.30 | 0.00 | - | 19 | 114 | 51.78% |
| MASI240517C00155000 | 2024-04-23 12:32PM EDT | 155.00 | 1.40 | 0.55 | 1.80 | 0.00 | - | 3 | 19 | 55.73% |
| MASI240517C00160000 | 2024-04-15 11:07AM EDT | 160.00 | 1.50 | 0.30 | 1.00 | 0.00 | - | 10 | 16 | 53.39% |
| MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.05 | 2.40 | 0.00 | - | 1 | 2 | 63.77% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 59.13% |
| MASI240517C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 67.58% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 24 | 98.93% |
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 | 116.72% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.15 | 2.15 | 0.00 | - | 1 | 1 | 71.00% |
| MASI240517P00125000 | 2024-04-23 12:48PM EDT | 125.00 | 2.04 | 0.75 | 3.80 | 0.00 | - | 2 | 18 | 63.89% |
| MASI240517P00130000 | 2024-04-01 11:28AM EDT | 130.00 | 3.25 | 3.30 | 4.10 | 0.00 | - | - | 2 | 51.34% |
| MASI240517P00135000 | 2024-04-25 3:56PM EDT | 135.00 | 5.60 | 5.30 | 6.00 | -0.40 | -6.67% | 1 | 26 | 48.99% |
| MASI240517P00140000 | 2024-04-25 2:11PM EDT | 140.00 | 9.10 | 8.10 | 8.90 | 0.00 | - | 2 | 169 | 49.78% |
| MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 11.30 | 11.90 | 0.00 | - | 2 | 12 | 46.83% |
| MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 58.50% |
© 2024 Yahoo. All rights reserved.