Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 146.63% |
| MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 25.00 | 29.60 | 0.00 | - | 1 | 1 | 68.85% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 86.84% |
| MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 15.10 | 17.90 | 0.00 | - | 5 | 5 | 60.69% |
| MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 8.30 | 12.50 | 0.00 | - | 3 | 6 | 62.62% |
| MASI240517C00135000 | 2024-04-25 3:18PM EDT | 135.00 | 6.80 | 5.10 | 7.90 | 0.00 | - | 9 | 42 | 53.17% |
| MASI240517C00140000 | 2024-05-02 1:02PM EDT | 140.00 | 3.70 | 2.90 | 6.50 | 0.00 | - | 11 | 345 | 58.36% |
| MASI240517C00145000 | 2024-04-29 1:35PM EDT | 145.00 | 3.00 | 1.40 | 5.20 | 0.00 | - | 12 | 107 | 61.62% |
| MASI240517C00150000 | 2024-04-29 3:04PM EDT | 150.00 | 1.70 | 0.95 | 2.70 | 0.00 | - | 1 | 114 | 58.42% |
| MASI240517C00155000 | 2024-05-03 3:47PM EDT | 155.00 | 1.15 | 0.05 | 1.85 | +0.20 | +21.05% | 2 | 21 | 56.52% |
| MASI240517C00160000 | 2024-05-02 11:48AM EDT | 160.00 | 0.56 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 50.29% |
| MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.05 | 3.80 | 0.00 | - | 1 | 2 | 92.53% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 92.87% |
| MASI240517C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 86.72% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 24 | 184.67% |
PutsforMay 17, 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 | 154.08% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MASI240517P00115000 | 2024-04-22 3:35PM EDT | 115.00 | 1.05 | 0.05 | 1.45 | 0.00 | - | - | 1 | 70.90% |
| MASI240517P00120000 | 2024-04-22 11:01AM EDT | 120.00 | 1.80 | 0.10 | 4.40 | 0.00 | - | - | 8 | 83.42% |
| MASI240517P00125000 | 2024-04-23 12:48PM EDT | 125.00 | 2.04 | 0.45 | 4.80 | 0.00 | - | 2 | 18 | 71.70% |
| MASI240517P00130000 | 2024-05-03 3:25PM EDT | 130.00 | 3.00 | 1.10 | 5.40 | -0.50 | -14.29% | 3 | 30 | 60.99% |
| MASI240517P00135000 | 2024-05-03 3:30PM EDT | 135.00 | 4.30 | 3.80 | 6.90 | -0.80 | -15.69% | 2 | 51 | 61.56% |
| MASI240517P00140000 | 2024-04-29 10:52AM EDT | 140.00 | 7.80 | 5.80 | 9.70 | 0.00 | - | 8 | 154 | 58.86% |
| MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 9.50 | 12.30 | 0.00 | - | 2 | 12 | 57.32% |
| MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 60.67% |
© 2024 Yahoo. All rights reserved.