Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241220C00040000 | 2024-05-28 3:42PM EDT | 40.00 | 89.17 | 91.00 | 95.90 | 0.00 | - | 10 | 2 | 103.49% |
| MASI241220C00070000 | 2024-02-01 11:00AM EDT | 70.00 | 63.00 | 59.00 | 63.90 | 0.00 | - | 1 | 1 | 64.06% |
| MASI241220C00075000 | 2024-03-28 10:49AM EDT | 75.00 | 76.00 | 62.50 | 67.10 | 0.00 | - | 4 | 3 | 97.30% |
| MASI241220C00080000 | 2023-11-09 4:07PM EDT | 80.00 | 22.20 | 32.60 | 35.60 | 0.00 | - | 2 | 4 | 0.00% |
| MASI241220C00085000 | 2023-10-11 10:27AM EDT | 85.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MASI241220C00090000 | 2024-04-26 10:49AM EDT | 90.00 | 52.25 | 39.50 | 44.40 | 0.00 | - | 1 | 7 | 46.17% |
| MASI241220C00095000 | 2024-05-22 9:30AM EDT | 95.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| MASI241220C00100000 | 2024-06-18 9:40AM EDT | 100.00 | 41.50 | 36.00 | 40.80 | 0.00 | - | 1 | 25 | 55.18% |
| MASI241220C00105000 | 2024-02-28 4:54PM EDT | 105.00 | 37.40 | 48.50 | 52.50 | 0.00 | - | - | 1 | 109.16% |
| MASI241220C00110000 | 2024-04-15 10:20AM EDT | 110.00 | 41.40 | 16.10 | 19.00 | 0.00 | - | 2 | 66 | 0.00% |
| MASI241220C00115000 | 2023-12-22 4:51PM EDT | 115.00 | 24.60 | 24.50 | 28.90 | 0.00 | - | 1 | 67 | 55.32% |
| MASI241220C00120000 | 2024-05-30 9:47AM EDT | 120.00 | 21.18 | 21.50 | 25.90 | 0.00 | - | 1 | 7 | 54.52% |
| MASI241220C00125000 | 2024-06-14 3:35PM EDT | 125.00 | 23.58 | 18.10 | 22.90 | 0.00 | - | 1 | 512 | 53.17% |
| MASI241220C00130000 | 2024-05-31 12:07PM EDT | 130.00 | 13.90 | 15.50 | 19.90 | 0.00 | - | 1 | 3 | 51.31% |
| MASI241220C00135000 | 2024-04-18 12:40PM EDT | 135.00 | 22.49 | 8.50 | 13.30 | 0.00 | - | 1 | 2 | 39.17% |
| MASI241220C00140000 | 2024-05-10 3:13PM EDT | 140.00 | 8.40 | 7.70 | 12.00 | 0.00 | - | 5 | 11 | 40.97% |
| MASI241220C00145000 | 2024-04-04 2:39PM EDT | 145.00 | 22.00 | 13.00 | 17.80 | 0.00 | - | 1 | 1 | 54.94% |
| MASI241220C00150000 | 2024-06-06 10:26AM EDT | 150.00 | 4.60 | 6.80 | 11.50 | 0.00 | - | 14 | 46 | 48.60% |
| MASI241220C00155000 | 2024-06-20 9:30AM EDT | 155.00 | 9.00 | 5.20 | 9.60 | 0.00 | - | 3 | 4 | 47.17% |
| MASI241220C00160000 | 2024-03-21 2:18PM EDT | 160.00 | 9.10 | 8.50 | 13.00 | 0.00 | - | 1 | 2 | 54.04% |
| MASI241220C00165000 | 2024-04-18 12:41PM EDT | 165.00 | 10.00 | 1.00 | 5.40 | 0.00 | - | 1 | 2 | 41.16% |
| MASI241220C00170000 | 2024-05-23 2:14PM EDT | 170.00 | 2.50 | 1.60 | 6.40 | 0.00 | - | 1 | 19 | 47.35% |
| MASI241220C00175000 | 2024-01-31 4:55PM EDT | 175.00 | 8.90 | 4.60 | 8.90 | 0.00 | - | - | 1 | 51.29% |
| MASI241220C00180000 | 2024-01-31 1:00PM EDT | 180.00 | 8.40 | 3.60 | 8.50 | 0.00 | - | - | 2 | 51.63% |
| MASI241220C00185000 | 2024-05-28 3:43PM EDT | 185.00 | 1.12 | 0.10 | 4.90 | 0.00 | - | 10 | 1 | 50.04% |
| MASI241220C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.19% |
| MASI241220C00200000 | 2024-05-06 9:30AM EDT | 200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 12.50% |
| MASI241220C00205000 | 2024-05-06 9:30AM EDT | 205.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MASI241220C00220000 | 2024-05-06 9:30AM EDT | 220.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241220P00040000 | 2024-05-28 3:43PM EDT | 40.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 10 | 1 | 126.12% |
| MASI241220P00045000 | 2023-10-05 12:42PM EDT | 45.00 | 2.59 | 1.15 | 5.00 | 0.00 | - | - | 1 | 122.66% |
| MASI241220P00060000 | 2023-11-20 10:57AM EDT | 60.00 | 3.70 | 0.20 | 4.90 | 0.00 | - | 1 | 2 | 88.72% |
| MASI241220P00065000 | 2023-12-28 12:15PM EDT | 65.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 5 | 35 | 80.65% |
| MASI241220P00070000 | 2024-01-16 3:08PM EDT | 70.00 | 2.55 | 0.05 | 4.90 | 0.00 | - | 1 | 0 | 73.41% |
| MASI241220P00075000 | 2024-03-11 3:17PM EDT | 75.00 | 2.52 | 0.05 | 5.00 | 0.00 | - | 1 | 105 | 67.29% |
| MASI241220P00080000 | 2024-04-15 3:07PM EDT | 80.00 | 1.50 | 0.00 | 4.00 | 0.00 | - | 1 | 8 | 57.19% |
| MASI241220P00085000 | 2024-05-10 10:40AM EDT | 85.00 | 2.10 | 0.85 | 2.95 | 0.00 | - | 2 | 7 | 50.93% |
| MASI241220P00090000 | 2024-05-15 10:08AM EDT | 90.00 | 3.83 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 62.76% |
| MASI241220P00095000 | 2024-06-17 11:34AM EDT | 95.00 | 2.61 | 0.20 | 5.00 | 0.00 | - | 1 | 6 | 57.06% |
| MASI241220P00100000 | 2024-05-08 10:38AM EDT | 100.00 | 5.43 | 2.20 | 7.00 | 0.00 | - | 1 | 5 | 59.39% |
| MASI241220P00105000 | 2024-06-24 1:26PM EDT | 105.00 | 5.09 | 1.85 | 6.50 | 0.00 | - | 1 | 41 | 51.20% |
| MASI241220P00110000 | 2024-01-22 2:48PM EDT | 110.00 | 12.20 | 7.70 | 12.50 | 0.00 | - | 7 | 15 | 57.63% |
| MASI241220P00115000 | 2024-06-12 1:34PM EDT | 115.00 | 7.55 | 4.20 | 8.90 | 0.00 | - | 12 | 12 | 47.13% |
| MASI241220P00120000 | 2024-04-18 12:38PM EDT | 120.00 | 9.50 | 8.30 | 13.00 | 0.00 | - | 1 | 2 | 53.13% |
| MASI241220P00130000 | 2024-03-18 11:03AM EDT | 130.00 | 15.98 | 11.00 | 15.80 | 0.00 | - | 10 | 4 | 46.69% |
| MASI241220P00135000 | 2024-05-08 9:44AM EDT | 135.00 | 16.50 | 15.50 | 20.40 | 0.00 | - | 5 | 10 | 51.53% |
| MASI241220P00140000 | 2024-03-28 11:06AM EDT | 140.00 | 15.00 | 14.70 | 19.50 | 0.00 | - | 4 | 4 | 40.80% |
| MASI241220P00145000 | 2024-03-25 10:15AM EDT | 145.00 | 18.19 | 18.00 | 22.00 | 0.00 | - | 1 | 1 | 38.65% |
| MASI241220P00155000 | 2024-03-28 1:52PM EDT | 155.00 | 23.00 | 23.50 | 28.30 | 0.00 | - | 3 | 3 | 35.81% |
| MASI241220P00190000 | 2024-04-22 3:30PM EDT | 190.00 | 56.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.