Singapore markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.80-0.16 (-0.11%)
As of 10:34AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI221216C000800002022-06-14 12:46PM EST80.0048.8246.6051.000.00-110.00%
MASI221216C000950002022-08-18 9:35AM EST95.0067.0058.2062.200.00-10309.35%
MASI221216C001100002022-11-08 3:49PM EST110.0017.8030.7034.500.00--180.86%
MASI221216C001150002022-11-11 3:47PM EST115.0017.4226.0029.500.00-1272.75%
MASI221216C001200002022-11-18 1:52PM EST120.0023.1521.5025.000.00-5769.73%
MASI221216C001250002022-11-18 3:37PM EST125.0018.9716.8020.500.00-1462.77%
MASI221216C001300002022-11-25 9:45AM EST130.0015.2012.8016.500.00-113460.50%
MASI221216C001350002022-11-28 3:13PM EST135.0011.128.9012.500.00-210555.18%
MASI221216C001400002022-11-29 10:03AM EST140.008.006.009.20-0.70-8.05%38653.37%
MASI221216C001450002022-11-28 3:13PM EST145.004.003.207.000.00-8712251.78%
MASI221216C001500002022-11-23 2:16PM EST150.004.253.005.700.00-71760.17%
MASI221216C001550002022-11-25 10:20AM EST155.002.400.504.700.00-166456.36%
MASI221216C001600002022-11-29 9:30AM EST160.001.500.004.80-0.20-11.76%14164.50%
MASI221216C001650002022-11-29 10:13AM EST165.000.600.101.50-1.90-76.00%11652.30%
MASI221216C001700002022-11-18 11:17AM EST170.000.800.004.800.00-22182.37%
MASI221216C001750002022-11-21 12:26PM EST175.000.750.003.900.00-11684.62%
MASI221216C002000002022-10-05 10:29AM EST200.001.560.004.800.00-357124.93%
MASI221216C002100002022-10-14 9:41AM EST210.000.500.000.000.00-11050.00%
MASI221216C002200002022-10-12 12:33PM EST220.000.750.000.000.00--250.00%
MASI221216C002500002022-10-14 10:36AM EST250.000.300.000.600.00-64108120.12%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI221216P000600002022-10-24 2:02PM EST60.000.200.000.150.00-13158.20%
MASI221216P000700002022-08-16 9:13AM EST70.000.600.000.000.00-1150.00%
MASI221216P000800002022-10-06 10:35AM EST80.000.550.004.800.00-11205.66%
MASI221216P000950002022-10-11 8:42AM EST95.001.700.000.000.00--650.00%
MASI221216P001000002022-11-16 2:04PM EST100.000.380.004.800.00-2150139.89%
MASI221216P001050002022-11-16 3:13PM EST105.000.750.004.800.00-77125.15%
MASI221216P001100002022-11-16 3:13PM EST110.001.040.001.900.00-84884.52%
MASI221216P001150002022-11-22 10:07AM EST115.000.850.003.000.00-2683.06%
MASI221216P001200002022-11-29 10:11AM EST120.000.600.101.30-0.40-40.00%2856.57%
MASI221216P001250002022-11-23 10:06AM EST125.001.140.101.550.00-16058.91%
MASI221216P001300002022-11-25 11:39AM EST130.001.600.251.850.00-11349.83%
MASI221216P001350002022-11-28 3:13PM EST135.003.330.554.200.00-23457.86%
MASI221216P001400002022-11-28 10:43AM EST140.004.903.506.500.00-14359.06%
MASI221216P001450002022-11-28 12:58PM EST145.007.405.508.900.00-12656.64%
MASI221216P001500002022-11-16 11:47AM EST150.0017.788.5012.000.00-1355.52%
MASI221216P001550002022-10-28 10:51AM EST155.0023.6511.1014.500.00-2042.60%
MASI221216P001600002022-10-17 1:25PM EST160.0023.4022.2026.000.00-4097.79%
MASI221216P001750002022-07-29 10:12AM EST175.0036.3026.0030.500.00-330.00%
MASI221216P001950002022-07-28 8:49AM EST195.0055.4042.6047.000.00--00.00%
MASI221216P002100002022-08-08 8:48AM EST210.0056.3564.5069.100.00-10108.74%