Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241018C00065000 | 2023-11-08 10:37AM EDT | 65.00 | 23.90 | 43.80 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| MASI241018C00110000 | 2024-04-12 1:00PM EDT | 110.00 | 35.95 | 18.50 | 22.50 | 0.00 | - | 1 | 1 | 15.67% |
| MASI241018C00115000 | 2023-12-18 10:30AM EDT | 115.00 | 18.70 | 22.00 | 26.00 | 0.00 | - | - | 1 | 57.28% |
| MASI241018C00120000 | 2024-05-23 9:38AM EDT | 120.00 | 16.15 | 17.00 | 21.70 | 0.00 | - | 1 | 3 | 52.06% |
| MASI241018C00130000 | 2024-05-20 3:59PM EDT | 130.00 | 11.70 | 14.50 | 19.40 | 0.00 | - | 2 | 3 | 53.64% |
| MASI241018C00135000 | 2024-04-08 1:10PM EDT | 135.00 | 23.00 | 5.10 | 8.30 | 0.00 | - | 12 | 11 | 31.87% |
| MASI241018C00140000 | 2024-05-08 9:42AM EDT | 140.00 | 7.05 | 3.90 | 8.80 | 0.00 | - | 1 | 5 | 40.13% |
| MASI241018C00145000 | 2024-06-14 3:49PM EDT | 145.00 | 9.30 | 5.00 | 8.70 | 0.00 | - | 1 | 15 | 45.55% |
| MASI241018C00150000 | 2024-04-25 10:27AM EDT | 150.00 | 9.60 | 2.45 | 6.50 | 0.00 | - | 1 | 2 | 42.87% |
| MASI241018C00155000 | 2024-04-10 1:01PM EDT | 155.00 | 13.20 | 0.40 | 4.80 | 0.00 | - | 2 | 2 | 40.91% |
| MASI241018C00160000 | 2024-01-29 10:39AM EDT | 160.00 | 10.00 | 4.30 | 9.30 | 0.00 | - | 1 | 1 | 52.81% |
| MASI241018C00170000 | 2024-05-08 12:08PM EDT | 170.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 92 | 52.27% |
| MASI241018C00175000 | 2024-05-30 9:30AM EDT | 175.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.62% |
| MASI241018C00180000 | 2024-06-21 9:35AM EDT | 180.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.78% |
| MASI241018C00185000 | 2024-06-21 9:35AM EDT | 185.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.80% |
| MASI241018C00190000 | 2024-02-01 10:30AM EDT | 190.00 | 4.80 | 1.30 | 5.50 | 0.00 | - | - | 1 | 57.72% |
| MASI241018C00200000 | 2024-05-24 9:30AM EDT | 200.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.95% |
| MASI241018C00210000 | 2024-05-24 9:30AM EDT | 210.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 61.47% |
| MASI241018C00220000 | 2024-05-24 9:30AM EDT | 220.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.69% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241018P00050000 | 2023-12-05 4:57PM EDT | 50.00 | 1.68 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 131.49% |
| MASI241018P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 118.80% |
| MASI241018P00060000 | 2024-01-04 10:50AM EDT | 60.00 | 1.50 | 0.00 | 1.90 | 0.00 | - | 1 | 5 | 87.16% |
| MASI241018P00065000 | 2024-01-05 2:32PM EDT | 65.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 99.22% |
| MASI241018P00070000 | 2023-12-15 2:10PM EDT | 70.00 | 2.76 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 92.11% |
| MASI241018P00075000 | 2024-02-02 10:30AM EDT | 75.00 | 2.00 | 0.70 | 4.90 | 0.00 | - | 1 | 70 | 86.28% |
| MASI241018P00080000 | 2024-03-13 9:30AM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| MASI241018P00085000 | 2024-03-13 9:30AM EDT | 85.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MASI241018P00090000 | 2024-06-07 9:30AM EDT | 90.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 60.99% |
| MASI241018P00095000 | 2024-05-09 9:30AM EDT | 95.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 54.48% |
| MASI241018P00100000 | 2024-04-15 9:30AM EDT | 100.00 | 2.70 | 1.10 | 6.00 | 0.00 | - | 1 | 16 | 55.43% |
| MASI241018P00105000 | 2024-06-17 11:18AM EDT | 105.00 | 2.50 | 0.20 | 4.90 | 0.00 | - | 5 | 21 | 55.88% |
| MASI241018P00110000 | 2024-06-12 2:16PM EDT | 110.00 | 4.03 | 1.05 | 5.70 | 0.00 | - | 10 | 11 | 52.59% |
| MASI241018P00115000 | 2024-02-13 3:27PM EDT | 115.00 | 9.30 | 6.00 | 10.70 | 0.00 | - | - | 2 | 56.41% |
| MASI241018P00190000 | 2024-04-30 9:32AM EDT | 190.00 | 56.20 | 60.10 | 65.10 | 0.00 | - | - | 0 | 65.77% |
| MASI241018P00200000 | 2024-04-30 9:32AM EDT | 200.00 | 65.95 | 70.10 | 75.00 | 0.00 | - | - | 0 | 70.96% |
© 2024 Yahoo. All rights reserved.