MASI - Masimo Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MASI190920C000700002019-06-07 11:16AM EDT70.0069.8076.3081.000.00-21195.07%
MASI190920C000800002019-07-15 12:24PM EDT80.0074.7069.2073.800.00-10213.38%
MASI190920C000850002019-06-07 11:01AM EDT85.0055.7161.5066.000.00-105153.22%
MASI190920C000950002019-06-10 12:01AM EDT95.0042.2852.3056.800.00-12140.09%
MASI190920C001000002019-08-02 2:05PM EDT100.0051.1544.6049.000.00-11271.78%
MASI190920C001050002019-06-27 1:57PM EDT105.0040.1053.2057.600.00-40222.68%
MASI190920C001100002019-06-07 11:16AM EDT110.0035.0937.0041.000.00-1396.63%
MASI190920C001150002019-07-02 10:51AM EDT115.0037.8833.7037.600.00-10103.50%
MASI190920C001200002019-07-26 2:08PM EDT120.0040.1424.7029.400.00-41279.18%
MASI190920C001250002019-07-26 12:23PM EDT125.0035.8020.3024.300.00-21867.29%
MASI190920C001300002019-08-12 10:42AM EDT130.0025.5015.9019.400.00-11557.35%
MASI190920C001350002019-07-16 1:47PM EDT135.0019.7715.8019.300.00-2069.62%
MASI190920C001400002019-08-08 1:40PM EDT140.0016.839.7012.900.00-47558.56%
MASI190920C001450002019-08-22 1:35PM EDT145.008.015.306.400.00-59334.72%
MASI190920C001500002019-08-22 1:35PM EDT150.004.302.604.40-0.66-13.31%518436.44%
MASI190920C001550002019-08-23 1:09PM EDT155.002.101.302.80-0.40-16.00%135736.76%
MASI190920C001600002019-08-23 10:45AM EDT160.001.450.651.05-0.05-3.33%14831.01%
MASI190920C001650002019-08-20 3:50PM EDT165.001.100.350.600.00-56832.30%
MASI190920C001700002019-08-22 3:24PM EDT170.000.320.150.550.00-91837.28%
MASI190920C001750002019-08-19 10:55AM EDT175.000.250.000.000.00-15612.50%
MASI190920C001800002019-08-06 2:17PM EDT180.000.400.000.000.00-31312.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MASI190920P000750002019-06-10 12:01AM EDT75.000.500.000.750.00-214125.78%
MASI190920P000800002019-06-07 11:01AM EDT80.000.810.000.850.00-124117.38%
MASI190920P000850002019-06-07 11:01AM EDT85.000.800.000.950.00-15109.18%
MASI190920P000900002019-07-17 3:07PM EDT90.000.100.050.150.00-203077.73%
MASI190920P000950002019-06-07 11:01AM EDT95.001.280.051.950.00-815104.54%
MASI190920P001000002019-07-17 3:07PM EDT100.000.150.000.200.00-3030862.50%
MASI190920P001050002019-08-05 3:57PM EDT105.000.400.000.000.00-34725.00%
MASI190920P001100002019-07-11 9:30AM EDT110.000.200.050.000.00-53325.00%
MASI190920P001150002019-07-11 9:30AM EDT115.000.380.100.000.00-51425.00%
MASI190920P001200002019-07-03 10:20AM EDT120.000.900.001.000.00-25556.67%
MASI190920P001250002019-07-30 9:59AM EDT125.000.600.450.800.00-26944.90%
MASI190920P001300002019-08-23 3:53PM EDT130.000.850.751.55+0.30+54.55%114545.12%
MASI190920P001350002019-08-20 11:41AM EDT135.000.451.251.800.00-14537.63%
MASI190920P001400002019-08-22 10:40AM EDT140.001.652.053.300.00-348638.03%
MASI190920P001450002019-08-22 2:20PM EDT145.002.503.905.300.00-13037.54%
MASI190920P001500002019-08-23 1:08PM EDT150.005.606.207.50+1.90+51.35%32134.24%
MASI190920P001550002019-08-15 2:58PM EDT155.008.609.3012.200.00-51043.26%
MASI190920P001600002019-07-31 3:11PM EDT160.0013.5013.1016.500.00-11047.61%
MASI190920P001700002019-07-22 12:10AM EDT170.0019.6018.0022.500.00--100.00%