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
63,917.99 -762.02 (-1.18%) CMC Crypto 200
1,383.71 -12.82 (-0.95%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 32.04 | 37.00 | 41.10 | 0.00 | - | - | 3 | 127.47% |
| MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 25.50 | 29.00 | 0.00 | - | 1 | 1 | 73.90% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 78.71% |
| MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 15.10 | 17.90 | 0.00 | - | 5 | 5 | 58.81% |
| MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 9.70 | 10.50 | 0.00 | - | 3 | 6 | 51.71% |
| MASI240517C00135000 | 2024-04-25 3:18PM EDT | 135.00 | 6.80 | 6.80 | 7.50 | 0.00 | - | 9 | 42 | 50.38% |
| MASI240517C00140000 | 2024-04-26 12:22PM EDT | 140.00 | 4.80 | 4.50 | 5.00 | -0.70 | -12.73% | 3 | 331 | 50.71% |
| MASI240517C00145000 | 2024-04-26 1:16PM EDT | 145.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 4 | 101 | 50.29% |
| MASI240517C00150000 | 2024-04-23 10:27AM EDT | 150.00 | 2.55 | 1.60 | 2.30 | 0.00 | - | 19 | 114 | 52.01% |
| MASI240517C00155000 | 2024-04-26 3:00PM EDT | 155.00 | 1.20 | 1.05 | 1.35 | -0.20 | -14.29% | 2 | 19 | 50.68% |
| MASI240517C00160000 | 2024-04-15 11:07AM EDT | 160.00 | 1.50 | 0.30 | 1.00 | 0.00 | - | 10 | 16 | 53.56% |
| MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.05 | 2.40 | 0.00 | - | 1 | 2 | 63.94% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 59.28% |
| MASI240517C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 67.97% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 24 | 99.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00100000 | 2024-03-25 10:19AM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 116.55% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.15 | 1.60 | 0.00 | - | 1 | 1 | 65.72% |
| MASI240517P00125000 | 2024-04-23 12:48PM EDT | 125.00 | 2.04 | 1.05 | 2.85 | 0.00 | - | 2 | 18 | 54.83% |
| MASI240517P00130000 | 2024-04-01 11:28AM EDT | 130.00 | 3.25 | 3.40 | 3.90 | 0.00 | - | - | 2 | 49.43% |
| MASI240517P00135000 | 2024-04-25 3:56PM EDT | 135.00 | 5.60 | 5.30 | 5.90 | -0.40 | -6.67% | 1 | 26 | 47.89% |
| MASI240517P00140000 | 2024-04-26 2:50PM EDT | 140.00 | 8.40 | 8.00 | 8.50 | -0.70 | -7.69% | 15 | 169 | 46.28% |
| MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 11.20 | 12.00 | 0.00 | - | 2 | 12 | 47.10% |
| MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 57.84% |
© 2024 Yahoo. All rights reserved.