Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,257.34 -591.15 (-0.93%) CMC Crypto 200
1,330.52 -66.02 (-4.73%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241018C00065000 | 2023-11-08 10:37AM EDT | 65.00 | 23.90 | 43.80 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| MASI241018C00110000 | 2024-04-12 1:00PM EDT | 110.00 | 35.95 | 30.70 | 35.50 | 0.00 | - | 1 | 1 | 50.18% |
| MASI241018C00115000 | 2023-12-18 10:30AM EDT | 115.00 | 18.70 | 22.00 | 26.00 | 0.00 | - | - | 1 | 36.89% |
| MASI241018C00120000 | 2024-01-16 11:26AM EDT | 120.00 | 19.04 | 27.50 | 31.00 | 0.00 | - | 4 | 2 | 57.43% |
| MASI241018C00130000 | 2023-12-19 4:57PM EDT | 130.00 | 15.47 | 15.80 | 18.70 | 0.00 | - | 1 | 2 | 42.14% |
| MASI241018C00135000 | 2024-04-08 1:10PM EDT | 135.00 | 23.00 | 15.10 | 19.00 | 0.00 | - | 12 | 11 | 49.43% |
| MASI241018C00140000 | 2024-03-13 3:07PM EDT | 140.00 | 16.60 | 15.20 | 20.00 | 0.00 | - | 1 | 5 | 51.31% |
| MASI241018C00145000 | 2024-04-08 12:54PM EDT | 145.00 | 17.60 | 9.50 | 13.90 | 0.00 | - | - | 4 | 46.52% |
| MASI241018C00150000 | 2024-04-25 10:27AM EDT | 150.00 | 9.60 | 8.30 | 12.50 | 0.00 | - | 1 | 2 | 47.34% |
| MASI241018C00155000 | 2024-04-10 1:01PM EDT | 155.00 | 13.20 | 6.20 | 10.50 | 0.00 | - | 2 | 2 | 46.05% |
| MASI241018C00160000 | 2024-01-29 10:39AM EDT | 160.00 | 10.00 | 4.30 | 9.30 | 0.00 | - | 1 | 1 | 46.45% |
| MASI241018C00170000 | 2024-03-05 1:56PM EDT | 170.00 | 5.70 | 5.90 | 10.50 | 0.00 | - | 170 | 92 | 56.58% |
| MASI241018C00175000 | 2024-02-14 2:19PM EDT | 175.00 | 8.00 | 3.10 | 7.90 | 0.00 | - | 1 | 3 | 51.98% |
| MASI241018C00190000 | 2024-02-01 10:30AM EDT | 190.00 | 4.80 | 1.30 | 5.50 | 0.00 | - | - | 1 | 52.03% |
| MASI241018C00200000 | 2024-03-19 9:30AM EDT | 200.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MASI241018C00210000 | 2024-03-26 9:30AM EDT | 210.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241018P00050000 | 2023-12-05 4:57PM EDT | 50.00 | 1.68 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 108.47% |
| MASI241018P00060000 | 2024-01-04 10:50AM EDT | 60.00 | 1.50 | 0.00 | 1.90 | 0.00 | - | 1 | 5 | 72.44% |
| MASI241018P00065000 | 2024-01-05 2:32PM EDT | 65.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 82.42% |
| MASI241018P00070000 | 2023-12-15 2:10PM EDT | 70.00 | 2.76 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 76.73% |
| MASI241018P00075000 | 2024-02-02 10:30AM EDT | 75.00 | 2.00 | 0.70 | 4.90 | 0.00 | - | 1 | 70 | 72.07% |
| MASI241018P00080000 | 2024-03-13 9:30AM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| MASI241018P00085000 | 2024-03-13 9:30AM EDT | 85.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MASI241018P00090000 | 2024-03-13 9:30AM EDT | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MASI241018P00095000 | 2024-01-03 11:31AM EDT | 95.00 | 8.50 | 2.05 | 6.50 | 0.00 | - | 1 | 7 | 56.59% |
| MASI241018P00100000 | 2024-04-15 9:30AM EDT | 100.00 | 2.70 | 0.20 | 4.80 | 0.00 | - | 1 | 16 | 53.27% |
| MASI241018P00110000 | 2024-01-03 4:01PM EDT | 110.00 | 15.40 | 5.50 | 10.00 | 0.00 | - | 1 | 4 | 53.03% |
| MASI241018P00115000 | 2024-02-13 3:27PM EDT | 115.00 | 9.30 | 6.00 | 10.70 | 0.00 | - | - | 2 | 56.63% |
© 2024 Yahoo. All rights reserved.