Singapore markets close in 7 hours 41 minutes
Straits Times Index
3,125.73 -11.81 (-0.38%) Nikkei
26,944.80 +73.53 (+0.27%) Hang Seng
22,229.52 0.00 (0.00%) FTSE 100
7,258.32 +49.51 (+0.69%) BTC-USD
20,784.74 -180.37 (-0.86%) CMC Crypto 200
452.45 -9.34 (-2.02%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI220715C00075000 | 2022-06-15 2:21PM EDT | 75.00 | 50.26 | 63.20 | 67.40 | 0.00 | - | 1 | 1 | 155.76% |
| MASI220715C00115000 | 2022-06-24 3:08PM EDT | 115.00 | 23.68 | 23.40 | 27.40 | 0.00 | - | 1 | 0 | 61.67% |
| MASI220715C00130000 | 2022-06-24 3:08PM EDT | 130.00 | 11.03 | 11.60 | 13.60 | 0.00 | - | 2 | 9 | 55.03% |
| MASI220715C00135000 | 2022-06-23 1:51PM EDT | 135.00 | 6.00 | 8.20 | 9.70 | 0.00 | - | 26 | 42 | 51.45% |
| MASI220715C00140000 | 2022-06-22 3:39PM EDT | 140.00 | 2.10 | 5.70 | 7.20 | 0.00 | - | 14 | 100 | 52.87% |
| MASI220715C00145000 | 2022-06-27 11:06AM EDT | 145.00 | 3.90 | 3.40 | 4.40 | +2.30 | +143.75% | 1 | 16 | 52.99% |
| MASI220715C00150000 | 2022-06-27 2:08PM EDT | 150.00 | 2.35 | 2.20 | 3.50 | -0.15 | -6.00% | 10 | 13 | 52.71% |
| MASI220715C00155000 | 2022-06-23 10:37AM EDT | 155.00 | 1.00 | 1.35 | 2.00 | 0.00 | - | 2 | 307 | 51.42% |
| MASI220715C00160000 | 2022-06-14 12:04PM EDT | 160.00 | 0.50 | 0.50 | 3.50 | 0.00 | - | - | 1 | 64.65% |
| MASI220715C00165000 | 2022-05-25 1:09PM EDT | 165.00 | 2.05 | 0.00 | 2.30 | 0.00 | - | - | 7 | 61.82% |
| MASI220715C00170000 | 2022-05-25 12:41PM EDT | 170.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | - | 5 | 62.16% |
| MASI220715C00210000 | 2022-06-03 1:31PM EDT | 210.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 95.21% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI220715P00110000 | 2022-05-20 12:48PM EDT | 110.00 | 2.10 | 0.75 | 2.00 | 0.00 | - | 1 | 1 | 89.77% |
| MASI220715P00115000 | 2022-06-14 2:27PM EDT | 115.00 | 3.50 | 0.00 | 2.70 | 0.00 | - | - | 1 | 76.76% |
| MASI220715P00120000 | 2022-06-23 2:12PM EDT | 120.00 | 1.85 | 0.15 | 1.25 | 0.00 | - | 1 | 101 | 53.08% |
| MASI220715P00125000 | 2022-06-23 1:26PM EDT | 125.00 | 3.30 | 0.90 | 1.80 | 0.00 | - | 1 | 17 | 52.05% |
| MASI220715P00130000 | 2022-06-27 10:22AM EDT | 130.00 | 2.25 | 1.85 | 3.00 | -2.55 | -53.12% | 1 | 13 | 51.22% |
| MASI220715P00135000 | 2022-06-27 3:57PM EDT | 135.00 | 3.80 | 3.50 | 4.00 | -8.60 | -69.35% | 15 | 3 | 50.16% |
| MASI220715P00140000 | 2022-06-27 3:57PM EDT | 140.00 | 6.00 | 5.80 | 7.00 | -9.15 | -60.40% | 15 | 51 | 50.85% |
| MASI220715P00145000 | 2022-06-17 11:34AM EDT | 145.00 | 19.00 | 7.60 | 9.70 | 0.00 | - | 1 | 6 | 53.83% |
| MASI220715P00150000 | 2022-06-02 1:50PM EDT | 150.00 | 13.20 | 11.00 | 13.60 | 0.00 | - | - | 13 | 57.79% |
| MASI220715P00170000 | 2022-06-14 1:25PM EDT | 170.00 | 44.10 | 28.00 | 32.30 | 0.00 | - | 1 | 0 | 83.03% |
| MASI220715P00180000 | 2022-06-14 1:25PM EDT | 180.00 | 54.06 | 38.00 | 42.00 | 0.00 | - | 1 | 0 | 93.85% |
| MASI220715P00190000 | 2022-05-27 11:13AM EDT | 190.00 | 48.27 | 49.60 | 54.00 | 0.00 | - | 4 | 0 | 103.93% |
| MASI220715P00195000 | 2022-05-27 11:13AM EDT | 195.00 | 53.37 | 54.20 | 59.00 | 0.00 | - | 4 | 0 | 106.47% |
© 2022 Yahoo. All rights reserved.
