MASI - Masimo Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MASI200221C001300002020-01-08 12:13PM EST130.0029.8039.5042.800.00--077.73%
MASI200221C001400002020-01-08 12:15PM EST140.0020.4030.0033.800.00-1050.34%
MASI200221C001500002020-01-10 3:26PM EST150.0015.8920.6024.000.00-3055.63%
MASI200221C001600002020-01-08 2:34PM EST160.005.2812.2013.500.00-1034.53%
MASI200221C001650002020-01-22 1:17PM EST165.009.008.9011.30-0.93-9.37%4041.15%
MASI200221C001700002020-01-22 10:07AM EST170.008.005.906.40+0.12+1.52%1030.02%
MASI200221C001750002020-01-22 2:52PM EST175.003.703.503.90-1.36-26.88%17028.57%
MASI200221C001800002020-01-21 3:01PM EST180.002.801.902.250.00--028.04%
MASI200221C001850002020-01-21 10:30AM EST185.001.000.951.250.00-1028.04%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MASI200221P001350002020-01-08 3:08PM EST135.000.600.000.750.00--055.91%
MASI200221P001400002019-12-27 12:39PM EST140.000.900.051.800.00-1051.59%
MASI200221P001450002020-01-13 9:50AM EST145.001.780.104.800.00-10060.23%
MASI200221P001500002020-01-22 2:28PM EST150.000.540.500.70+0.04+8.00%50034.79%
MASI200221P001550002020-01-21 3:16PM EST155.000.800.901.10+0.05+6.67%1032.23%
MASI200221P001600002020-01-22 3:32PM EST160.001.701.601.90+0.23+15.65%5030.86%
MASI200221P001650002020-01-22 2:59PM EST165.002.752.752.95+0.45+19.57%5028.38%
MASI200221P001700002020-01-22 10:18AM EST170.003.404.505.00-0.30-8.11%-028.28%