Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240719C00080000 | 2024-01-10 11:04AM EDT | 80.00 | 41.23 | 56.20 | 61.00 | 0.00 | - | 1 | 0 | 225.98% |
| MASI240719C00085000 | 2024-01-10 11:04AM EDT | 85.00 | 37.13 | 51.90 | 56.50 | 0.00 | - | 2 | 10 | 214.28% |
| MASI240719C00090000 | 2023-10-03 1:54PM EDT | 90.00 | 13.40 | 9.70 | 11.30 | 0.00 | - | - | 10 | 0.00% |
| MASI240719C00100000 | 2024-05-20 11:20AM EDT | 100.00 | 26.10 | 34.50 | 39.00 | 0.00 | - | 1 | 5 | 130.98% |
| MASI240719C00105000 | 2024-06-12 10:19AM EDT | 105.00 | 23.25 | 26.00 | 30.40 | 0.00 | - | 1 | 0 | 65.82% |
| MASI240719C00115000 | 2024-06-06 10:03AM EDT | 115.00 | 6.70 | 16.50 | 20.70 | 0.00 | - | 18 | 28 | 51.25% |
| MASI240719C00120000 | 2024-06-18 10:24AM EDT | 120.00 | 17.80 | 12.00 | 16.30 | 0.00 | - | 1 | 28 | 67.60% |
| MASI240719C00125000 | 2024-06-24 10:27AM EDT | 125.00 | 7.46 | 8.00 | 12.80 | 0.00 | - | 1 | 27 | 65.23% |
| MASI240719C00130000 | 2024-06-25 11:00AM EDT | 130.00 | 5.50 | 5.10 | 7.30 | +0.50 | +10.00% | 2 | 871 | 44.78% |
| MASI240719C00135000 | 2024-06-25 2:10PM EDT | 135.00 | 4.20 | 2.65 | 4.60 | +1.10 | +35.48% | 2 | 73 | 42.38% |
| MASI240719C00140000 | 2024-06-25 2:14PM EDT | 140.00 | 2.50 | 0.65 | 2.80 | +0.60 | +31.58% | 2 | 336 | 41.79% |
| MASI240719C00145000 | 2024-06-17 12:48PM EDT | 145.00 | 1.30 | 0.00 | 2.35 | -1.30 | -50.00% | 6 | 18 | 48.58% |
| MASI240719C00150000 | 2024-05-08 2:33PM EDT | 150.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | 3 | 10 | 46.09% |
| MASI240719C00155000 | 2024-03-25 10:18AM EDT | 155.00 | 9.41 | 2.75 | 4.80 | 0.00 | - | 5 | 9 | 80.41% |
| MASI240719C00160000 | 2024-05-01 9:30AM EDT | 160.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 75.00% |
| MASI240719C00165000 | 2024-05-09 1:05PM EDT | 165.00 | 3.10 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 65.01% |
| MASI240719C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 89.40% |
| MASI240719C00175000 | 2024-03-26 9:30AM EDT | 175.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MASI240719C00185000 | 2024-04-15 10:46AM EDT | 185.00 | 1.85 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 74.32% |
| MASI240719C00190000 | 2024-04-16 9:30AM EDT | 190.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 25.00% |
| MASI240719C00195000 | 2024-04-16 9:30AM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| MASI240719C00200000 | 2024-04-11 9:30AM EDT | 200.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 124.66% |
| MASI240719C00210000 | 2024-06-11 1:41PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 65.23% |
| MASI240719C00220000 | 2024-04-26 2:33PM EDT | 220.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 143.77% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240719P00045000 | 2023-10-11 12:10PM EDT | 45.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 312.21% |
| MASI240719P00050000 | 2024-05-20 9:38AM EDT | 50.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 284.72% |
| MASI240719P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 260.06% |
| MASI240719P00060000 | 2024-05-20 9:38AM EDT | 60.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 2 | 36 | 226.56% |
| MASI240719P00065000 | 2024-05-20 9:38AM EDT | 65.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 217.19% |
| MASI240719P00070000 | 2024-01-16 10:38AM EDT | 70.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 198.24% |
| MASI240719P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MASI240719P00080000 | 2024-01-30 10:30AM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| MASI240719P00085000 | 2024-05-24 9:30AM EDT | 85.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 146 | 148.36% |
| MASI240719P00090000 | 2024-01-05 12:13PM EDT | 90.00 | 4.90 | 0.25 | 4.50 | 0.00 | - | 1 | 8 | 133.06% |
| MASI240719P00095000 | 2024-02-22 11:43AM EDT | 95.00 | 2.80 | 0.05 | 4.90 | 0.00 | - | 5 | 189 | 120.46% |
| MASI240719P00100000 | 2023-12-20 10:51AM EDT | 100.00 | 7.73 | 2.35 | 5.80 | 0.00 | - | 1 | 11 | 127.98% |
| MASI240719P00105000 | 2024-06-18 10:39AM EDT | 105.00 | 0.52 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 56.64% |
| MASI240719P00110000 | 2024-06-21 9:45AM EDT | 110.00 | 0.80 | 0.10 | 2.05 | 0.00 | - | 8 | 10 | 60.79% |
| MASI240719P00115000 | 2024-06-06 10:03AM EDT | 115.00 | 4.92 | 0.75 | 2.60 | 0.00 | - | 16 | 100 | 57.93% |
| MASI240719P00120000 | 2024-06-24 12:22PM EDT | 120.00 | 1.42 | 0.00 | 1.75 | -0.38 | -21.11% | 1 | 244 | 46.80% |
| MASI240719P00125000 | 2024-06-24 3:41PM EDT | 125.00 | 3.40 | 0.40 | 2.70 | 0.00 | - | 13 | 615 | 42.99% |
| MASI240719P00130000 | 2024-06-21 12:17PM EDT | 130.00 | 4.50 | 2.35 | 4.40 | 0.00 | - | 22 | 198 | 41.22% |
| MASI240719P00135000 | 2024-06-21 2:47PM EDT | 135.00 | 7.20 | 4.90 | 6.90 | 0.00 | - | 4 | 89 | 40.38% |
| MASI240719P00140000 | 2024-06-18 1:30PM EDT | 140.00 | 8.10 | 7.70 | 11.40 | 0.00 | - | 61 | 64 | 50.07% |
| MASI240719P00145000 | 2024-04-10 2:10PM EDT | 145.00 | 11.70 | 21.00 | 25.40 | 0.00 | - | - | 2 | 114.25% |
| MASI240719P00150000 | 2024-03-25 11:40AM EDT | 150.00 | 16.50 | 14.60 | 18.40 | 0.00 | - | 2 | 1 | 40.63% |
© 2024 Yahoo. All rights reserved.