Singapore markets close in 5 hours 52 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
223.51+5.60 (+2.57%)
At close: 04:00PM EST
223.51 0.00 (0.00%)
After hours: 04:47PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI220218C001900002022-01-19 9:37AM EST190.0037.3033.6037.000.00--053.83%
MASI220218C002150002022-01-19 9:37AM EST215.0013.0014.4017.60-4.00-23.53%1156.41%
MASI220218C002200002022-01-24 12:56PM EST220.0012.0012.0014.40-3.66-23.37%6254.32%
MASI220218C002250002022-01-21 10:07AM EST225.008.798.7011.900.00-1853.99%
MASI220218C002300002022-01-24 1:03PM EST230.006.206.109.30-2.70-30.34%6151.88%
MASI220218C002350002022-01-24 12:41PM EST235.003.294.107.40-0.72-17.96%4551.44%
MASI220218C002400002022-01-24 1:35PM EST240.003.102.705.20-2.40-43.64%14248.13%
MASI220218C002450002022-01-18 12:14AM EST245.0013.881.504.600.00--451.26%
MASI220218C002500002022-01-18 12:14AM EST250.0011.400.153.000.00-1647.85%
MASI220218C002550002022-01-11 2:40PM EST255.0010.300.052.300.00-1248.21%
MASI220218C002600002022-01-06 11:31AM EST260.0014.900.052.700.00--455.55%
MASI220218C002850002022-01-04 1:18PM EST285.0010.000.000.750.00--1056.06%
MASI220218C002900002022-01-07 1:49PM EST290.001.380.001.900.00-145562.04%
MASI220218C002950002021-12-17 2:07PM EST295.0011.600.003.400.00-505074.11%
MASI220218C003000002022-01-11 3:59PM EST300.001.350.003.400.00-10020177.37%
MASI220218C003050002021-12-30 1:34PM EST305.0010.050.003.300.00-326379.98%
MASI220218C003100002022-01-13 11:10AM EST310.000.750.000.500.00-2459.03%
MASI220218C003400002021-12-30 1:48PM EST340.002.000.004.800.00--1108.52%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI220218P002000002022-01-18 12:29AM EST200.001.753.205.400.00--257.80%
MASI220218P002050002022-01-21 3:56PM EST205.005.903.206.100.00-10010052.10%
MASI220218P002100002022-01-05 1:33PM EST210.000.304.008.300.00--1551.69%
MASI220218P002150002022-01-18 12:14AM EST215.002.605.609.600.00--358.73%
MASI220218P002250002022-01-18 3:54PM EST225.0010.8010.8014.100.00-6557.04%
MASI220218P002300002022-01-18 9:59AM EST230.0021.7513.6017.00+8.55+64.77%1257.12%
MASI220218P002350002022-01-18 1:35PM EST235.0025.6816.4019.90+10.21+66.00%1255.96%
MASI220218P002400002022-01-05 3:28PM EST240.004.3020.1023.500.00--2856.73%
MASI220218P002450002022-01-13 11:03AM EST245.0013.0024.1027.500.00-42358.37%
MASI220218P002500002022-01-21 10:21AM EST250.0031.6028.1031.500.00-31159.13%
MASI220218P002550002022-01-21 2:58PM EST255.0036.9032.3035.500.00-1358.95%
MASI220218P002600002022-01-24 11:33AM EST260.0048.2536.9040.00+19.10+65.52%5750.22%
MASI220218P002700002022-01-18 3:54PM EST270.0047.2045.0049.500.00-1166.52%
MASI220218P002800002022-01-18 10:38AM EST280.0067.7954.8059.50+14.24+26.59%1151.54%
MASI220218P003550002022-01-06 9:30AM EST355.0094.70129.10134.000.00--066.80%