U.S. Markets open in 5 hrs 42 mins

Masimo Corporation (MASI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.83-0.10 (-0.12%)
At close: 4:00PM EDT
People also watch
NUVABABYIDXXALGNNXTM
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00MASI170616C0004000045.900.000.000.000.00%600.00%
50.00MASI170616C0005000031.3131.7036.500.000.00%11139.84%
55.00MASI170616C0005500030.5027.6031.800.000.00%17130.37%
60.00MASI170616C0006000040.6040.5045.400.000.00%29398.34%
65.00MASI170616C0006500023.5018.6023.100.000.00%316119.85%
70.00MASI170616C0007000015.0013.0016.900.000.00%22974.27%
75.00MASI170616C0007500010.9410.0012.900.141.30%13273.05%
80.00MASI170616C000800006.465.607.401.3626.67%116944.78%
85.00MASI170616C000850002.750.000.000.000.00%200.00%
90.00MASI170616C000900000.700.000.000.000.00%306.25%
95.00MASI170616C000950000.250.000.000.000.00%1012.50%
100.00MASI170616C001000000.400.000.550.35700.00%2033047.17%
105.00MASI170616C001050000.290.001.000.24480.00%129056.15%
110.00MASI170616C001100000.080.001.55-0.42-84.00%12172.85%
120.00MASI170616C001200001.900.002.650.000.00%66103.61%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
45.00MASI170616P000450000.600.000.000.000.00%0050.00%
50.00MASI170616P000500000.550.101.200.000.00%24138.87%
55.00MASI170616P000550000.500.200.750.000.00%441110.16%
60.00MASI170616P000600000.060.000.10-0.09-60.00%216762.50%
65.00MASI170616P000650000.500.001.650.000.00%11386.38%
70.00MASI170616P000700000.800.004.800.000.00%199100.02%
75.00MASI170616P000750000.220.000.000.000.00%1012.50%
80.00MASI170616P000800000.510.000.000.000.00%606.25%
85.00MASI170616P000850001.720.000.000.000.00%701.56%
90.00MASI170616P000900005.004.405.90-0.14-2.72%16338.04%
95.00MASI170616P000950008.700.000.000.000.00%100.00%
100.00MASI170616P0010000015.6012.6015.700.000.00%28665.48%
105.00MASI170616P0010500018.9917.7022.100.000.00%1161.91%
110.00MASI170616P0011000010.1021.9026.200.000.00%6097.29%
115.00MASI170616P0011500011.5011.7015.700.000.00%100.00%