NasdaqGS - Delayed Quote • USD
Masimo Corporation (MASI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:07 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 | 135.62% |
| MASI240517C00110000 | 4/12/2024 2:33 PM | 110 | 30.77 | 23.70 | 28.50 | 0.00 | 0.00% | 1 | 1 | 64.31% |
| MASI240517C00115000 | 3/21/2024 7:50 PM | 115 | 22.25 | 19.20 | 23.50 | 0.00 | 0.00% | 1 | 1 | 57.72% |
| MASI240517C00120000 | 3/26/2024 1:47 PM | 120 | 21.47 | 15.10 | 17.90 | 0.00 | 0.00% | 5 | 5 | 64.94% |
| MASI240517C00130000 | 4/15/2024 6:05 PM | 130 | 12.75 | 9.50 | 12.00 | 0.00 | 0.00% | 3 | 6 | 60.52% |
| MASI240517C00135000 | 4/25/2024 7:18 PM | 135 | 6.80 | 5.90 | 9.00 | -0.92 | -11.92% | 9 | 36 | 55.42% |
| MASI240517C00140000 | 4/24/2024 1:52 PM | 140 | 5.50 | 4.30 | 6.20 | 0.00 | 0.00% | 1 | 331 | 54.85% |
| MASI240517C00145000 | 4/24/2024 4:30 PM | 145 | 3.20 | 3.00 | 3.20 | 0.00 | 0.00% | 1 | 101 | 50.42% |
| MASI240517C00150000 | 4/23/2024 2:27 PM | 150 | 2.55 | 1.10 | 2.90 | 0.00 | 0.00% | 19 | 114 | 50.59% |
| MASI240517C00155000 | 4/23/2024 4:32 PM | 155 | 1.40 | 1.00 | 3.90 | 0.00 | 0.00% | 3 | 19 | 64.33% |
| MASI240517C00160000 | 4/15/2024 3:07 PM | 160 | 1.50 | 0.10 | 1.00 | 0.00 | 0.00% | 10 | 16 | 54.79% |
| MASI240517C00165000 | 4/3/2024 5:50 PM | 165 | 1.50 | 0.10 | 4.50 | 0.00 | 0.00% | 1 | 2 | 79.10% |
| MASI240517C00175000 | 4/17/2024 3:12 PM | 175 | 0.80 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 13 | 74.37% |
| MASI240517C00215000 | 4/24/2024 1:30 PM | 215 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 20 | 68.36% |
| MASI240517C00220000 | 4/1/2024 4:02 PM | 220 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 24 | 145.09% |
| 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 | 4.80 | 0.00 | 0.00% | 10 | 10 | 115.33% |
| MASI240517P00110000 | 4/3/2024 1:30 PM | 110 | 0.90 | 0.10 | 4.20 | 0.00 | 0.00% | 1 | 1 | 84.94% |
| MASI240517P00125000 | 4/23/2024 4:48 PM | 125 | 2.04 | 2.30 | 4.90 | 0.00 | 0.00% | 2 | 18 | 60.16% |
| MASI240517P00130000 | 4/1/2024 3:28 PM | 130 | 3.25 | 3.50 | 4.80 | 0.00 | 0.00% | - | 2 | 54.83% |
| MASI240517P00135000 | 4/25/2024 7:56 PM | 135 | 6.00 | 6.00 | 7.00 | 0.20 | 3.45% | 14 | 21 | 50.05% |
| MASI240517P00140000 | 4/25/2024 6:11 PM | 140 | 9.10 | 6.70 | 9.60 | 0.50 | 5.81% | 2 | 171 | 51.70% |
| MASI240517P00145000 | 4/15/2024 3:45 PM | 145 | 9.80 | 10.70 | 14.20 | 0.00 | 0.00% | 2 | 12 | 61.57% |
| MASI240517P00150000 | 3/25/2024 3:20 PM | 150 | 13.60 | 13.00 | 17.00 | 0.00 | 0.00% | 1 | 1 | 53.00% |
Related Tickers
GMED Globus Medical, Inc.
50.37
-2.08%
PODD Insulet Corporation
164.17
-1.84%
NARI Inari Medical, Inc.
38.07
-0.29%
BIO Bio-Rad Laboratories, Inc.
275.60
-0.94%
DXCM DexCom, Inc.
138.01
+0.10%
NVCR NovoCure Limited
12.23
-0.89%
SWAV Shockwave Medical, Inc.
328.99
+0.04%
EW Edwards Lifesciences Corporation
88.01
-0.68%
INSP Inspire Medical Systems, Inc.
231.01
-1.36%
PRCT PROCEPT BioRobotics Corporation
52.28
-0.38%