Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240920C00110000 | 2024-05-14 2:50PM EDT | 110.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MASI240920C00115000 | 2024-05-10 1:00PM EDT | 115.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MASI240920C00120000 | 2024-05-14 2:15PM EDT | 120.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MASI240920C00130000 | 2024-05-08 10:42AM EDT | 130.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MASI240920C00135000 | 2024-05-09 3:50PM EDT | 135.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MASI240920C00140000 | 2024-05-15 3:30PM EDT | 140.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MASI240920C00145000 | 2024-05-17 3:10PM EDT | 145.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MASI240920C00150000 | 2024-05-10 12:46PM EDT | 150.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MASI240920C00155000 | 2024-04-30 3:03PM EDT | 155.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MASI240920C00165000 | 2024-05-09 3:50PM EDT | 165.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MASI240920C00170000 | 2024-01-22 12:40PM EDT | 170.00 | 5.63 | 5.00 | 8.50 | 0.00 | - | - | 1 | 67.69% |
| MASI240920C00190000 | 2024-05-21 11:28AM EDT | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MASI240920C00195000 | 2024-03-26 9:30AM EDT | 195.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MASI240920C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MASI240920C00210000 | 2024-05-08 9:43AM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MASI240920C00220000 | 2024-04-23 9:30AM EDT | 220.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240920P00075000 | 2024-02-02 10:30AM EDT | 75.00 | 2.00 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 76.12% |
| MASI240920P00085000 | 2024-03-21 9:30AM EDT | 85.00 | 1.70 | 0.05 | 4.80 | 0.00 | - | - | 1 | 60.72% |
| MASI240920P00090000 | 2024-03-27 9:30AM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 12.50% |
| MASI240920P00095000 | 2024-05-13 3:42PM EDT | 95.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| MASI240920P00100000 | 2024-05-13 3:42PM EDT | 100.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MASI240920P00105000 | 2024-05-17 10:36AM EDT | 105.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MASI240920P00110000 | 2024-05-08 12:24PM EDT | 110.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MASI240920P00115000 | 2024-05-20 11:43AM EDT | 115.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MASI240920P00120000 | 2024-05-08 2:54PM EDT | 120.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MASI240920P00125000 | 2024-05-09 10:51AM EDT | 125.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MASI240920P00130000 | 2024-05-14 3:09PM EDT | 130.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MASI240920P00135000 | 2024-05-07 3:08PM EDT | 135.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.