Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
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 | 148.66% |
| MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 22.80 | 26.50 | 0.00 | - | 1 | 1 | 61.74% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 73.14% |
| MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 15.10 | 17.90 | 0.00 | - | 5 | 5 | 61.45% |
| MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 8.40 | 9.10 | 0.00 | - | 3 | 6 | 50.98% |
| MASI240517C00135000 | 2024-04-25 12:27PM EDT | 135.00 | 5.80 | 5.70 | 6.30 | -1.92 | -24.87% | 1 | 36 | 51.47% |
| MASI240517C00140000 | 2024-04-24 9:52AM EDT | 140.00 | 5.50 | 3.60 | 4.10 | 0.00 | - | 1 | 331 | 49.52% |
| MASI240517C00145000 | 2024-04-24 12:30PM EDT | 145.00 | 3.20 | 2.30 | 2.65 | 0.00 | - | 1 | 101 | 49.24% |
| MASI240517C00150000 | 2024-04-23 10:27AM EDT | 150.00 | 2.55 | 0.60 | 1.90 | 0.00 | - | 19 | 114 | 51.76% |
| MASI240517C00155000 | 2024-04-23 12:32PM EDT | 155.00 | 1.40 | 0.35 | 1.45 | 0.00 | - | 3 | 19 | 55.05% |
| MASI240517C00160000 | 2024-04-15 11:07AM EDT | 160.00 | 1.50 | 0.15 | 1.00 | 0.00 | - | 10 | 16 | 56.27% |
| MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.10 | 1.85 | 0.00 | - | 1 | 2 | 62.55% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 61.13% |
| MASI240517C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 68.36% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 24 | 99.80% |
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 | 110.13% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.05 | 4.30 | 0.00 | - | 1 | 1 | 80.57% |
| MASI240517P00125000 | 2024-04-23 12:48PM EDT | 125.00 | 2.04 | 2.45 | 3.60 | 0.00 | - | 2 | 18 | 50.01% |
| MASI240517P00130000 | 2024-04-01 11:28AM EDT | 130.00 | 3.25 | 3.00 | 5.40 | 0.00 | - | - | 2 | 53.86% |
| MASI240517P00135000 | 2024-04-25 12:46PM EDT | 135.00 | 7.10 | 6.80 | 7.20 | +1.30 | +22.41% | 9 | 21 | 48.63% |
| MASI240517P00140000 | 2024-04-24 12:43PM EDT | 140.00 | 8.60 | 9.70 | 10.40 | 0.00 | - | 3 | 171 | 49.68% |
| MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 11.60 | 15.10 | 0.00 | - | 2 | 12 | 59.30% |
| MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 37.55% |
© 2024 Yahoo. All rights reserved.