Singapore markets open in 3 hours 52 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.92-0.70 (-0.51%)
At close: 04:00PM EDT
135.92 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI240419C001100002024-04-12 10:33AM EDT110.0029.6723.5028.400.00-10119.53%
MASI240419C001200002024-04-03 12:04PM EDT120.0021.4213.5018.000.00-15198.93%
MASI240419C001250002024-03-27 10:08AM EDT125.0019.009.2013.000.00-81072.66%
MASI240419C001300002024-04-17 1:27PM EDT130.007.004.108.00-0.40-5.41%2144112.74%
MASI240419C001350002024-04-18 3:32PM EDT135.001.450.354.20-1.40-49.12%1213093.07%
MASI240419C001400002024-04-18 10:18AM EDT140.000.400.000.40+0.05+14.29%625142.29%
MASI240419C001450002024-04-16 3:24PM EDT145.000.100.000.10-0.15-60.00%18851.56%
MASI240419C001500002024-04-12 10:19AM EDT150.000.300.000.700.00-13593.95%
MASI240419C001550002024-04-15 10:32AM EDT155.000.190.004.800.00-230206.64%
MASI240419C001600002024-03-28 3:39PM EDT160.000.710.000.400.00-216123.44%
MASI240419C001650002024-03-28 3:53PM EDT165.000.450.000.500.00-1515147.66%
MASI240419C001700002024-03-25 9:30AM EDT170.002.660.004.800.00-12286.23%
MASI240419C001750002024-03-25 9:30AM EDT175.002.260.004.800.00-11309.52%
MASI240419C002000002024-04-01 9:30AM EDT200.000.050.000.050.00-115193.75%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI240419P001000002024-02-21 10:30AM EDT100.000.900.000.600.00--1232.81%
MASI240419P001100002024-04-11 1:33PM EDT110.000.110.004.800.00-97297.17%
MASI240419P001150002024-03-25 12:31PM EDT115.000.350.004.800.00-1012253.91%
MASI240419P001200002024-04-12 2:55PM EDT120.000.380.001.050.00-113127.44%
MASI240419P001250002024-04-16 11:53AM EDT125.000.380.004.800.00-2657167.38%
MASI240419P001300002024-04-18 10:15AM EDT130.000.100.001.50-0.20-66.67%16870.22%
MASI240419P001350002024-04-17 3:56PM EDT135.000.600.204.40-0.35-36.84%19868.41%
MASI240419P001400002024-04-16 2:08PM EDT140.003.102.006.500.00-257101.76%
MASI240419P001450002024-04-09 3:37PM EDT145.002.907.0011.200.00-21132.96%
MASI240419P001500002024-04-05 10:44AM EDT150.008.5012.0016.500.00-1180.08%
MASI240419P001550002024-03-25 9:54AM EDT155.009.7017.0021.500.00-20100.78%