Singapore markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.31+0.83 (+0.57%)
As of 02:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI240419C001100002024-02-28 11:50AM EDT110.0021.7234.2038.500.00--181.69%
MASI240419C001200002024-03-15 3:41PM EDT120.0014.1524.2028.500.00-5661.30%
MASI240419C001250002024-03-27 10:08AM EDT125.0019.0020.1022.900.00-81053.49%
MASI240419C001300002024-03-27 10:03AM EDT130.0014.6014.9018.800.00-74966.77%
MASI240419C001350002024-03-28 9:55AM EDT135.0013.7011.3012.90+2.70+24.55%313646.22%
MASI240419C001400002024-03-27 3:50PM EDT140.005.206.608.600.00-422238.83%
MASI240419C001450002024-03-28 11:35AM EDT145.005.404.405.40+0.95+21.35%168836.08%
MASI240419C001500002024-03-28 1:52PM EDT150.002.702.353.00+0.55+25.58%153033.81%
MASI240419C001550002024-03-28 1:53PM EDT155.001.251.251.65-0.35-18.42%73133.90%
MASI240419C001600002024-03-28 9:57AM EDT160.000.500.550.85-0.20-28.57%11734.08%
MASI240419C001650002024-03-25 9:45AM EDT165.001.500.200.450.00-1135.01%
MASI240419C001700002024-03-25 9:30AM EDT170.002.660.002.500.00-1253.37%
MASI240419C001750002024-03-25 9:30AM EDT175.002.260.000.750.00-1152.49%
MASI240419C002000002024-03-25 1:57PM EDT200.000.050.000.050.00-161451.76%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI240419P001000002024-02-21 10:30AM EDT100.000.900.000.600.00--180.27%
MASI240419P001100002024-02-28 1:18PM EDT110.001.670.000.750.00--565.14%
MASI240419P001150002024-03-25 12:31PM EDT115.000.350.004.800.00-101291.80%
MASI240419P001200002024-03-27 11:26AM EDT120.000.400.000.750.00-11656.20%
MASI240419P001250002024-03-27 11:26AM EDT125.000.400.050.400.00-14740.09%
MASI240419P001300002024-03-27 10:03AM EDT130.001.000.100.600.00-26835.18%
MASI240419P001350002024-03-26 9:52AM EDT135.003.500.802.400.00-13244.56%
MASI240419P001400002024-03-27 11:44AM EDT140.002.481.752.100.00-21129.66%
MASI240419P001450002024-03-25 2:48PM EDT145.007.643.804.300.00-22930.64%
MASI240419P001500002024-03-25 10:47AM EDT150.0011.406.107.200.00-15630.24%
MASI240419P001550002024-03-25 9:54AM EDT155.009.709.1011.000.00-2230.81%