Singapore markets open in 5 hours 51 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.26+4.10 (+2.90%)
As of 03:08PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI221021C001400002022-09-29 3:14PM EDT140.008.678.609.500.00-3350.38%
MASI221021C001450002022-09-30 10:16AM EDT145.006.105.506.600.00-20049.00%
MASI221021C001500002022-09-28 10:26AM EDT150.004.171.556.000.00-11360.72%
MASI221021C001550002022-09-29 3:14PM EDT155.003.020.404.900.00-31465.49%
MASI221021C001600002022-09-20 11:55AM EDT160.004.500.003.900.00-101450.31%
MASI221021C001650002022-09-29 3:28PM EDT165.000.550.004.000.00-1059.91%
MASI221021C001700002022-09-19 3:50PM EDT170.002.000.001.400.00-32350.22%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI221021P001300002022-09-30 12:52PM EDT130.002.600.103.100.00-1152.83%
MASI221021P001350002022-09-13 12:37PM EDT135.003.000.354.700.00-1250.12%
MASI221021P001400002022-09-30 3:59PM EDT140.006.203.104.200.00-207450.05%
MASI221021P001450002022-09-23 10:14AM EDT145.0011.004.907.000.00-11354.00%
MASI221021P001500002022-09-14 2:53PM EDT150.008.256.2010.500.00-1258.89%
MASI221021P001550002022-09-14 2:53PM EDT155.0011.2510.0014.000.00-1360.30%