NasdaqGS - Delayed Quote • USD
Masimo Corporation (MASI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517C00100000 | 3/15/2024 2:10 PM | 100 | 32.04 | 37.00 | 41.10 | 0.00 | 0.00% | - | 3 | 127.61% |
| MASI240517C00110000 | 4/12/2024 2:33 PM | 110 | 30.77 | 24.60 | 29.00 | 0.00 | 0.00% | 1 | 1 | 62.99% |
| MASI240517C00115000 | 3/21/2024 7:50 PM | 115 | 22.25 | 19.20 | 23.50 | 0.00 | 0.00% | 1 | 1 | 78.30% |
| MASI240517C00120000 | 3/26/2024 1:47 PM | 120 | 21.47 | 15.10 | 17.90 | 0.00 | 0.00% | 5 | 5 | 57.98% |
| MASI240517C00130000 | 4/15/2024 6:05 PM | 130 | 12.75 | 9.60 | 10.60 | 0.00 | 0.00% | 3 | 6 | 51.71% |
| MASI240517C00135000 | 4/25/2024 7:18 PM | 135 | 6.80 | 6.50 | 7.30 | 0.00 | 0.00% | 9 | 42 | 51.78% |
| MASI240517C00140000 | 4/26/2024 4:22 PM | 140 | 4.80 | 2.85 | 5.00 | -0.70 | -12.73% | 3 | 331 | 51.16% |
| MASI240517C00145000 | 4/26/2024 7:42 PM | 145 | 3.10 | 2.30 | 3.90 | -0.10 | -3.13% | 5 | 101 | 55.91% |
| MASI240517C00150000 | 4/23/2024 2:27 PM | 150 | 2.55 | 1.55 | 2.35 | 0.00 | 0.00% | 19 | 114 | 53.20% |
| MASI240517C00155000 | 4/26/2024 7:00 PM | 155 | 1.20 | 1.05 | 2.55 | -0.20 | -14.29% | 2 | 19 | 56.79% |
| MASI240517C00160000 | 4/15/2024 3:07 PM | 160 | 1.50 | 0.20 | 1.00 | 0.00 | 0.00% | 10 | 16 | 54.42% |
| MASI240517C00165000 | 4/3/2024 5:50 PM | 165 | 1.50 | 0.20 | 4.00 | 0.00 | 0.00% | 1 | 2 | 76.68% |
| MASI240517C00175000 | 4/17/2024 3:12 PM | 175 | 0.80 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 13 | 74.56% |
| MASI240517C00215000 | 4/24/2024 1:30 PM | 215 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 20 | 69.14% |
| MASI240517C00220000 | 4/1/2024 4:02 PM | 220 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 24 | 146.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00100000 | 3/25/2024 2:19 PM | 100 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 10 | 119.68% |
| MASI240517P00110000 | 4/3/2024 1:30 PM | 110 | 0.90 | 0.10 | 4.70 | 0.00 | 0.00% | 1 | 1 | 92.14% |
| MASI240517P00125000 | 4/23/2024 4:48 PM | 125 | 2.04 | 1.10 | 4.90 | 0.00 | 0.00% | 2 | 18 | 58.11% |
| MASI240517P00130000 | 4/1/2024 3:28 PM | 130 | 3.25 | 2.00 | 5.20 | 0.00 | 0.00% | - | 2 | 62.06% |
| MASI240517P00135000 | 4/25/2024 7:56 PM | 135 | 5.60 | 4.40 | 6.50 | -0.40 | -6.67% | 1 | 26 | 54.43% |
| MASI240517P00140000 | 4/26/2024 6:50 PM | 140 | 8.40 | 6.90 | 9.50 | -0.70 | -7.69% | 15 | 169 | 56.14% |
| MASI240517P00145000 | 4/15/2024 3:45 PM | 145 | 9.80 | 11.20 | 12.20 | 0.00 | 0.00% | 2 | 12 | 51.22% |
| MASI240517P00150000 | 3/25/2024 3:20 PM | 150 | 13.60 | 13.00 | 17.00 | 0.00 | 0.00% | 1 | 1 | 60.67% |
Related Tickers
GMED Globus Medical, Inc.
50.55
+0.36%
PODD Insulet Corporation
166.19
+1.23%
INSP Inspire Medical Systems, Inc.
237.45
+2.79%
BIO Bio-Rad Laboratories, Inc.
275.94
+0.12%
ITGR Integer Holdings Corporation
109.58
-1.41%
PEN Penumbra, Inc.
204.41
-0.53%
NARI Inari Medical, Inc.
38.42
+0.92%
DXCM DexCom, Inc.
124.34
-9.91%
EW Edwards Lifesciences Corporation
86.43
-1.80%
IRTC iRhythm Technologies, Inc.
111.91
+0.58%