MASI - Masimo Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MASI171020C000700002017-09-25 10:23AM EDT70.0015.2014.2016.800.00-3050.00%
MASI171020C000750002017-10-06 9:35AM EDT75.0012.109.2011.700.00-47162.21%
MASI171020C000800002017-10-06 9:35AM EDT80.007.204.606.000.00-3275.59%
MASI171020C000850002017-10-12 12:19PM EDT85.001.500.851.750.00-219848.24%
MASI171020C000900002017-10-17 9:43AM EDT90.000.100.100.70-0.12-54.55%318757.91%
MASI171020C000950002017-09-28 9:30AM EDT95.000.200.000.300.00-44574.02%
MASI171020C001000002017-09-15 11:58PM EDT100.000.300.100.250.00-11103.91%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MASI171020P000700002017-09-15 1:41PM EDT70.000.080.000.15-0.49-85.96%21112.50%
MASI171020P000750002017-10-06 12:34PM EDT75.000.050.000.15-0.05-50.00%29878.91%
MASI171020P000800002017-10-12 11:12AM EDT80.000.160.000.200.00-219957.03%
MASI171020P000850002017-10-17 2:45PM EDT85.000.850.551.15-0.50-37.04%213444.92%
MASI171020P000900002017-10-11 11:39AM EDT90.005.203.906.400.00-13469.63%
MASI171020P000950002017-10-09 1:14PM EDT95.008.768.4010.100.00-228106.06%
MASI171020P001100002017-09-08 11:44PM EDT110.0023.7023.2025.400.00-30216.89%