NasdaqGS - Delayed Quote • USD
Masimo Corporation (MASI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517C00100000 | 3/15/2024 2:10 PM | 100 | 32.04 | 37.00 | 41.10 | 0.00 | 0.00% | - | 3 | 124.90% |
| MASI240517C00110000 | 4/12/2024 2:33 PM | 110 | 30.77 | 23.50 | 28.00 | 0.00 | 0.00% | 1 | 1 | 58.35% |
| MASI240517C00115000 | 3/21/2024 7:50 PM | 115 | 22.25 | 19.20 | 23.50 | 0.00 | 0.00% | 1 | 1 | 56.52% |
| MASI240517C00120000 | 3/26/2024 1:47 PM | 120 | 21.47 | 14.60 | 19.10 | 0.00 | 0.00% | 5 | 5 | 51.05% |
| MASI240517C00130000 | 4/15/2024 6:05 PM | 130 | 12.75 | 8.10 | 11.80 | 0.00 | 0.00% | 3 | 6 | 50.07% |
| MASI240517C00135000 | 4/19/2024 7:43 PM | 135 | 6.85 | 6.30 | 7.40 | -0.95 | -12.18% | 4 | 32 | 50.45% |
| MASI240517C00140000 | 4/19/2024 7:43 PM | 140 | 4.85 | 2.85 | 5.20 | -2.09 | -30.12% | 14 | 315 | 49.63% |
| MASI240517C00145000 | 4/19/2024 2:59 PM | 145 | 3.80 | 2.10 | 3.60 | -0.90 | -19.15% | 4 | 99 | 49.56% |
| MASI240517C00150000 | 4/19/2024 7:11 PM | 150 | 2.30 | 0.95 | 2.65 | -0.50 | -17.86% | 107 | 32 | 51.47% |
| MASI240517C00155000 | 4/18/2024 5:24 PM | 155 | 1.75 | 0.10 | 2.00 | 0.00 | 0.00% | 4 | 16 | 53.69% |
| MASI240517C00160000 | 4/15/2024 3:07 PM | 160 | 1.50 | 0.10 | 1.75 | 0.00 | 0.00% | 10 | 16 | 58.33% |
| MASI240517C00165000 | 4/3/2024 5:50 PM | 165 | 1.50 | 0.10 | 2.80 | 0.00 | 0.00% | 1 | 2 | 61.43% |
| MASI240517C00175000 | 4/17/2024 3:12 PM | 175 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 13 | 84.74% |
| MASI240517C00215000 | 4/1/2024 4:01 PM | 215 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | - | 20 | 80.57% |
| MASI240517C00220000 | 4/1/2024 4:02 PM | 220 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 24 | 129.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00100000 | 3/25/2024 2:19 PM | 100 | 0.35 | 0.00 | 3.00 | 0.00 | 0.00% | 10 | 10 | 87.96% |
| MASI240517P00110000 | 4/3/2024 1:30 PM | 110 | 0.90 | 0.05 | 4.90 | 0.00 | 0.00% | 1 | 1 | 78.36% |
| MASI240517P00125000 | 3/25/2024 1:30 PM | 125 | 1.95 | 2.55 | 3.70 | 0.00 | 0.00% | 1 | 16 | 53.09% |
| MASI240517P00130000 | 4/1/2024 3:28 PM | 130 | 3.25 | 4.20 | 5.40 | 0.00 | 0.00% | - | 2 | 51.64% |
| MASI240517P00135000 | 4/18/2024 6:00 PM | 135 | 6.10 | 6.40 | 7.30 | 0.00 | 0.00% | 14 | 20 | 48.24% |
| MASI240517P00140000 | 4/19/2024 7:15 PM | 140 | 10.20 | 8.90 | 12.00 | 1.40 | 15.91% | 11 | 188 | 60.34% |
| MASI240517P00145000 | 4/15/2024 3:45 PM | 145 | 9.80 | 11.30 | 15.40 | 0.00 | 0.00% | 2 | 12 | 61.01% |
| MASI240517P00150000 | 3/25/2024 3:20 PM | 150 | 13.60 | 14.50 | 19.20 | 0.00 | 0.00% | 1 | 1 | 62.12% |
Related Tickers
GMED Globus Medical, Inc.
50.35
-0.79%
NARI Inari Medical, Inc.
38.59
-0.13%
ITGR Integer Holdings Corporation
116.62
-1.03%
PODD Insulet Corporation
166.25
+0.92%
DXCM DexCom, Inc.
130.71
-2.67%
SWAV Shockwave Medical, Inc.
329.00
+0.45%
ALGN Align Technology, Inc.
298.98
-0.78%
EW Edwards Lifesciences Corporation
85.94
-0.59%
PRCT PROCEPT BioRobotics Corporation
50.19
-1.74%
INSP Inspire Medical Systems, Inc.
229.22
-4.95%