U.S. Markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
96.86-1.91 (-1.93%)
At close: 4:00PM EDT

96.85 -0.01 (-0.01%)
After hours: 5:06PM EDT

People also watch
NUVABABYIDXXALGNCGNX
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MASI170818C000700002017-07-14 11:44PM EDT70.0020.7022.9026.300.00-220.00%
MASI170818C000750002017-07-26 2:22PM EDT75.0022.3021.1022.902.8014.36%5554.49%
MASI170818C000800002017-07-19 10:05AM EDT80.0017.4016.1018.000.00-101071.14%
MASI170818C000850002017-07-26 1:02PM EDT85.0013.3011.2014.801.8015.65%5454.76%
MASI170818C000900002017-07-21 3:42PM EDT90.008.137.609.200.435.58%21353.98%
MASI170818C000950002017-07-25 3:11PM EDT95.006.404.705.500.00-89146.96%
MASI170818C001000002017-07-26 2:25PM EDT100.001.902.602.95-1.80-48.65%522344.06%
MASI170818C001050002017-07-25 3:40PM EDT105.001.860.851.800.00-87047.68%
MASI170818C001100002017-07-26 12:03PM EDT110.000.670.250.95-0.24-26.37%32648.34%
MASI170818C001150002017-06-30 11:56PM EDT115.000.850.000.650.00-101052.98%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MASI170818P000700002017-06-30 11:56PM EDT70.000.400.003.700.00-1010121.88%
MASI170818P000800002017-07-19 2:21PM EDT80.000.450.200.750.00-2355.47%
MASI170818P000850002017-07-26 11:28AM EDT85.000.550.450.85-0.05-8.33%34349.51%
MASI170818P000900002017-07-26 3:16PM EDT90.001.301.051.800.108.33%17747.14%
MASI170818P000950002017-07-26 2:25PM EDT95.003.102.853.400.7029.17%25544.43%
MASI170818P001000002017-07-26 9:51AM EDT100.004.605.306.30-0.30-6.12%1031546.29%