Singapore markets close in 5 hours 52 minutes
Straits Times Index
3,257.99 -25.36 (-0.77%) Nikkei
27,113.13 -475.24 (-1.72%) Hang Seng
24,656.46 0.00 (0.00%) FTSE 100
7,297.15 -196.98 (-2.63%) BTC-USD
36,087.52 +109.62 (+0.30%) CMC Crypto 200
821.53 +10.93 (+1.35%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI220218C00190000 | 2022-01-19 9:37AM EST | 190.00 | 37.30 | 33.60 | 37.00 | 0.00 | - | - | 0 | 53.83% |
| MASI220218C00215000 | 2022-01-19 9:37AM EST | 215.00 | 13.00 | 14.40 | 17.60 | -4.00 | -23.53% | 1 | 1 | 56.41% |
| MASI220218C00220000 | 2022-01-24 12:56PM EST | 220.00 | 12.00 | 12.00 | 14.40 | -3.66 | -23.37% | 6 | 2 | 54.32% |
| MASI220218C00225000 | 2022-01-21 10:07AM EST | 225.00 | 8.79 | 8.70 | 11.90 | 0.00 | - | 1 | 8 | 53.99% |
| MASI220218C00230000 | 2022-01-24 1:03PM EST | 230.00 | 6.20 | 6.10 | 9.30 | -2.70 | -30.34% | 6 | 1 | 51.88% |
| MASI220218C00235000 | 2022-01-24 12:41PM EST | 235.00 | 3.29 | 4.10 | 7.40 | -0.72 | -17.96% | 4 | 5 | 51.44% |
| MASI220218C00240000 | 2022-01-24 1:35PM EST | 240.00 | 3.10 | 2.70 | 5.20 | -2.40 | -43.64% | 14 | 2 | 48.13% |
| MASI220218C00245000 | 2022-01-18 12:14AM EST | 245.00 | 13.88 | 1.50 | 4.60 | 0.00 | - | - | 4 | 51.26% |
| MASI220218C00250000 | 2022-01-18 12:14AM EST | 250.00 | 11.40 | 0.15 | 3.00 | 0.00 | - | 1 | 6 | 47.85% |
| MASI220218C00255000 | 2022-01-11 2:40PM EST | 255.00 | 10.30 | 0.05 | 2.30 | 0.00 | - | 1 | 2 | 48.21% |
| MASI220218C00260000 | 2022-01-06 11:31AM EST | 260.00 | 14.90 | 0.05 | 2.70 | 0.00 | - | - | 4 | 55.55% |
| MASI220218C00285000 | 2022-01-04 1:18PM EST | 285.00 | 10.00 | 0.00 | 0.75 | 0.00 | - | - | 10 | 56.06% |
| MASI220218C00290000 | 2022-01-07 1:49PM EST | 290.00 | 1.38 | 0.00 | 1.90 | 0.00 | - | 1 | 455 | 62.04% |
| MASI220218C00295000 | 2021-12-17 2:07PM EST | 295.00 | 11.60 | 0.00 | 3.40 | 0.00 | - | 50 | 50 | 74.11% |
| MASI220218C00300000 | 2022-01-11 3:59PM EST | 300.00 | 1.35 | 0.00 | 3.40 | 0.00 | - | 100 | 201 | 77.37% |
| MASI220218C00305000 | 2021-12-30 1:34PM EST | 305.00 | 10.05 | 0.00 | 3.30 | 0.00 | - | 3 | 263 | 79.98% |
| MASI220218C00310000 | 2022-01-13 11:10AM EST | 310.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 59.03% |
| MASI220218C00340000 | 2021-12-30 1:48PM EST | 340.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 108.52% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI220218P00200000 | 2022-01-18 12:29AM EST | 200.00 | 1.75 | 3.20 | 5.40 | 0.00 | - | - | 2 | 57.80% |
| MASI220218P00205000 | 2022-01-21 3:56PM EST | 205.00 | 5.90 | 3.20 | 6.10 | 0.00 | - | 100 | 100 | 52.10% |
| MASI220218P00210000 | 2022-01-05 1:33PM EST | 210.00 | 0.30 | 4.00 | 8.30 | 0.00 | - | - | 15 | 51.69% |
| MASI220218P00215000 | 2022-01-18 12:14AM EST | 215.00 | 2.60 | 5.60 | 9.60 | 0.00 | - | - | 3 | 58.73% |
| MASI220218P00225000 | 2022-01-18 3:54PM EST | 225.00 | 10.80 | 10.80 | 14.10 | 0.00 | - | 6 | 5 | 57.04% |
| MASI220218P00230000 | 2022-01-18 9:59AM EST | 230.00 | 21.75 | 13.60 | 17.00 | +8.55 | +64.77% | 1 | 2 | 57.12% |
| MASI220218P00235000 | 2022-01-18 1:35PM EST | 235.00 | 25.68 | 16.40 | 19.90 | +10.21 | +66.00% | 1 | 2 | 55.96% |
| MASI220218P00240000 | 2022-01-05 3:28PM EST | 240.00 | 4.30 | 20.10 | 23.50 | 0.00 | - | - | 28 | 56.73% |
| MASI220218P00245000 | 2022-01-13 11:03AM EST | 245.00 | 13.00 | 24.10 | 27.50 | 0.00 | - | 4 | 23 | 58.37% |
| MASI220218P00250000 | 2022-01-21 10:21AM EST | 250.00 | 31.60 | 28.10 | 31.50 | 0.00 | - | 3 | 11 | 59.13% |
| MASI220218P00255000 | 2022-01-21 2:58PM EST | 255.00 | 36.90 | 32.30 | 35.50 | 0.00 | - | 1 | 3 | 58.95% |
| MASI220218P00260000 | 2022-01-24 11:33AM EST | 260.00 | 48.25 | 36.90 | 40.00 | +19.10 | +65.52% | 5 | 7 | 50.22% |
| MASI220218P00270000 | 2022-01-18 3:54PM EST | 270.00 | 47.20 | 45.00 | 49.50 | 0.00 | - | 1 | 1 | 66.52% |
| MASI220218P00280000 | 2022-01-18 10:38AM EST | 280.00 | 67.79 | 54.80 | 59.50 | +14.24 | +26.59% | 1 | 1 | 51.54% |
| MASI220218P00355000 | 2022-01-06 9:30AM EST | 355.00 | 94.70 | 129.10 | 134.00 | 0.00 | - | - | 0 | 66.80% |
© 2022 Yahoo. All rights reserved.
