U.S. markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
222.00+3.37 (+1.54%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MASI210618C001750002021-04-27 9:32AM EDT175.0064.9039.5043.000.00--10.00%
MASI210618C001800002021-03-19 2:01PM EDT180.0045.7563.6068.500.00-14381.56%
MASI210618C001900002020-11-16 1:02AM EDT190.0062.8078.6082.900.00--1573.54%
MASI210618C001950002021-06-09 9:47AM EDT195.0016.8025.1028.500.00-2582.18%
MASI210618C002000002021-06-01 10:00AM EDT200.0016.3920.4022.900.00-5960.47%
MASI210618C002050002021-06-10 9:33AM EDT205.009.2014.9018.700.00-21661.38%
MASI210618C002100002021-06-11 2:02PM EDT210.0011.9010.6013.30+1.90+19.00%110344.09%
MASI210618C002150002021-06-11 3:16PM EDT215.006.806.408.80+2.05+43.16%33636.89%
MASI210618C002200002021-06-11 2:02PM EDT220.003.903.605.40+1.30+50.00%198535.44%
MASI210618C002250002021-06-10 2:48PM EDT225.001.101.251.700.00-432023.98%
MASI210618C002300002021-05-27 12:02PM EDT230.001.350.000.500.00-363023.24%
MASI210618C002350002021-06-10 9:59AM EDT235.000.560.000.500.00-15832.42%
MASI210618C002400002021-06-10 9:59AM EDT240.000.180.000.500.00-13440.82%
MASI210618C002450002021-06-07 2:52PM EDT245.000.490.000.750.00-429453.76%
MASI210618C002500002021-05-25 10:13AM EDT250.000.610.000.750.00-22252.73%
MASI210618C002550002021-05-21 1:31PM EDT255.000.300.004.800.00-103395.65%
MASI210618C002600002021-05-27 11:38AM EDT260.000.100.001.200.00-545472.61%
MASI210618C002650002021-06-11 3:07PM EDT265.000.050.000.050.00-15753.52%
MASI210618C002700002021-05-27 12:02PM EDT270.000.260.004.800.00-331120.26%
MASI210618C002750002021-05-03 3:19PM EDT275.000.200.003.400.00-612116.33%
MASI210618C002800002021-05-07 9:30AM EDT280.000.750.004.800.00-180135.11%
MASI210618C002850002021-04-13 3:30PM EDT285.001.300.005.000.00-1137143.77%
MASI210618C002900002021-05-14 1:37PM EDT290.000.200.003.000.00-163132.47%
MASI210618C002950002021-04-23 1:46PM EDT295.000.800.001.050.00-11112.21%
MASI210618C003000002021-05-14 11:57AM EDT300.000.050.001.000.00-273116.50%
MASI210618C003100002021-03-05 2:06PM EDT310.001.320.152.450.00-18151.51%
MASI210618C003200002021-05-05 2:43PM EDT320.000.050.000.050.00-2993.75%
MASI210618C003300002021-03-10 11:13AM EDT330.001.000.000.000.00-12150.00%
MASI210618C003500002021-02-01 10:49AM EDT350.002.800.901.450.00--3188.13%
MASI210618C003550002021-04-21 10:27AM EDT355.000.300.003.600.00-12209.52%
MASI210618C003700002021-02-08 1:15PM EDT370.001.750.051.500.00--1191.31%
MASI210618C003800002021-03-18 10:29AM EDT380.000.150.005.000.00-216248.24%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MASI210618P001300002020-11-16 1:02AM EDT130.001.500.003.900.00---263.92%
MASI210618P001450002020-11-24 10:31AM EDT145.001.600.005.000.00--5232.96%
MASI210618P001700002021-02-05 12:31PM EDT170.000.800.702.750.00-11146.39%
MASI210618P001750002021-03-05 12:24PM EDT175.002.150.051.900.00-110116.21%
MASI210618P001800002021-03-29 10:32AM EDT180.001.200.001.350.00-2696.78%
MASI210618P001900002021-03-05 10:51AM EDT190.004.700.902.650.00-1198.61%
MASI210618P001950002021-06-08 12:02PM EDT195.000.630.001.100.00-414263.04%
MASI210618P002000002021-05-26 10:31AM EDT200.000.400.004.800.00-222583.06%
MASI210618P002050002021-06-09 10:36AM EDT205.001.600.000.850.00-13948.90%
MASI210618P002100002021-06-11 3:47PM EDT210.000.220.000.25-1.85-89.37%221427.15%
MASI210618P002150002021-06-10 9:59AM EDT215.003.300.500.800.00-13125.95%
MASI210618P002200002021-06-11 3:29PM EDT220.002.551.602.65-2.25-46.88%1123729.18%
MASI210618P002250002021-06-11 1:55PM EDT225.006.144.306.60-10.44-62.97%12940.15%
MASI210618P002300002021-05-05 2:53PM EDT230.0013.1016.8021.100.00-14117.09%
MASI210618P002350002021-05-17 1:08PM EDT235.0023.1211.3015.400.00-1556.13%
MASI210618P002400002021-06-08 3:40PM EDT240.0032.5016.6020.200.00-15964.80%
MASI210618P002450002021-06-03 1:10PM EDT245.0034.9021.4025.400.00-1777.17%
MASI210618P002500002021-06-04 9:43AM EDT250.0038.5026.2030.400.00-12350.44%
MASI210618P002550002021-05-24 1:50PM EDT255.0035.6531.2035.400.00-2357.03%
MASI210618P002600002021-05-06 9:58AM EDT260.0039.2546.5050.400.00-16188.60%
MASI210618P002650002021-05-10 10:46AM EDT265.0044.7150.0054.300.00-127186.69%
MASI210618P002700002021-02-23 10:49AM EDT270.0035.4048.0051.500.00-34110.01%
MASI210618P002750002021-01-19 1:08AM EDT275.0025.0024.7029.700.00-200.00%
MASI210618P003000002021-04-27 9:32AM EDT300.0060.5081.5086.000.00--2209.35%