U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
84.98+0.07 (+0.08%)
At close: 4:00PM EDT
People also watch
NUVACGNXBABYIDXXALGN
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MASI171020C000700002017-09-05 1:13PM EDT70.0015.5014.5018.700.00-4377.03%
MASI171020C000750002017-09-06 3:38PM EDT75.0011.0211.1012.700.00-11062.79%
MASI171020C000800002017-09-11 3:53PM EDT80.007.905.807.000.00-3344.24%
MASI171020C000850002017-09-22 3:15PM EDT85.002.802.202.75+0.50+21.74%720629.40%
MASI171020C000900002017-09-22 3:03PM EDT90.000.800.650.90-0.20-20.00%611327.93%
MASI171020C000950002017-09-18 1:37PM EDT95.000.300.150.300.00-44129.74%
MASI171020C001000002017-09-15 11:58PM EDT100.000.300.100.250.00-1137.79%
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%2140.63%
MASI171020P000750002017-09-21 12:01PM EDT75.000.170.050.250.00-58531.89%
MASI171020P000800002017-09-19 1:55PM EDT80.000.800.550.800.00-614728.03%
MASI171020P000850002017-09-22 10:19AM EDT85.002.402.153.10+0.20+9.09%512832.91%
MASI171020P000900002017-09-19 2:52PM EDT90.005.505.306.200.00-23731.64%
MASI171020P000950002017-09-22 2:03PM EDT95.0010.009.5010.70+0.48+5.04%52037.60%
MASI171020P001100002017-09-08 11:44PM EDT110.0023.7022.8025.200.00-3350.98%