NasdaqGS - Delayed Quote USD
Masimo Corporation (MASI)
171.97
+7.25
+(4.40%)
At close: June 6 at 4:00:01 PM EDT
171.97
0.00
(0.00%)
After hours: June 6 at 4:59:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI250620C00080000 | 1/24/2025 9:30 AM | 80 | 90.40 | 89.10 | 93.90 | 0.00 | 0.00% | 1 | 1 | 289.26% |
| MASI250620C00100000 | 4/7/2025 9:57 AM | 100 | 42.70 | 55.50 | 59.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| MASI250620C00120000 | 4/4/2025 9:34 AM | 120 | 31.50 | 42.80 | 45.80 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MASI250620C00125000 | 5/23/2025 9:54 AM | 125 | 24.83 | 45.20 | 48.60 | 0.00 | 0.00% | 1 | 2 | 135.35% |
| MASI250620C00130000 | 1/24/2025 11:25 AM | 130 | 46.05 | 44.50 | 47.40 | 0.00 | 0.00% | 1 | 2 | 162.06% |
| MASI250620C00140000 | 1/22/2025 3:21 PM | 140 | 40.65 | 36.00 | 39.30 | 0.00 | 0.00% | 1 | 2 | 152.78% |
| MASI250620C00145000 | 6/3/2025 3:10 PM | 145 | 22.82 | 25.40 | 28.70 | 0.00 | 0.00% | 1 | 15 | 86.38% |
| MASI250620C00150000 | 5/14/2025 3:51 PM | 150 | 8.00 | 20.60 | 23.70 | 0.00 | 0.00% | 2 | 8 | 74.00% |
| MASI250620C00155000 | 5/27/2025 11:31 AM | 155 | 6.00 | 15.60 | 18.90 | 0.00 | 0.00% | 3 | 2 | 64.16% |
| MASI250620C00160000 | 6/4/2025 9:30 AM | 160 | 9.30 | 11.00 | 14.20 | 0.00 | 0.00% | 1 | 12 | 54.57% |
| MASI250620C00165000 | 6/6/2025 3:38 PM | 165 | 6.50 | 7.60 | 9.90 | 0.76 | 13.24% | 42 | 167 | 47.24% |
| MASI250620C00170000 | 6/6/2025 3:48 PM | 170 | 4.70 | 4.00 | 6.80 | 3.16 | 205.19% | 6 | 30 | 46.59% |
| MASI250620C00175000 | 5/29/2025 9:58 AM | 175 | 0.72 | 1.35 | 4.40 | 0.00 | 0.00% | 1 | 5 | 46.14% |
| MASI250620C00180000 | 5/27/2025 3:52 PM | 180 | 0.40 | 0.60 | 2.05 | 0.00 | 0.00% | 1 | 9 | 39.99% |
| MASI250620C00185000 | 6/2/2025 11:05 AM | 185 | 0.55 | 0.10 | 2.15 | 0.00 | 0.00% | 1 | 26 | 52.39% |
| MASI250620C00190000 | 5/6/2025 3:44 PM | 190 | 2.35 | 0.10 | 1.60 | 0.00 | 0.00% | 1 | 47 | 56.23% |
| MASI250620C00195000 | 4/29/2025 9:39 AM | 195 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| MASI250620C00200000 | 6/6/2025 3:50 PM | 200 | 0.13 | 0.00 | 1.30 | -1.47 | -91.87% | 3 | 18 | 57.79% |
| MASI250620C00205000 | 4/21/2025 9:30 AM | 205 | 0.95 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 2 | 65.85% |
| MASI250620C00210000 | 5/19/2025 9:30 AM | 210 | 0.20 | 0.00 | 1.65 | 0.00 | 0.00% | 4 | 7 | 75.29% |
| MASI250620C00215000 | 3/6/2025 12:21 PM | 215 | 4.10 | 0.85 | 3.10 | 0.00 | 0.00% | 10 | 12 | 102.25% |
| MASI250620C00220000 | 6/5/2025 11:31 AM | 220 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 11 | 11 | 77.05% |
| MASI250620C00230000 | 3/26/2025 9:30 AM | 230 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| MASI250620C00235000 | 6/5/2025 11:32 AM | 235 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 24 | 111.57% |
| MASI250620C00240000 | 3/14/2025 11:51 AM | 240 | 1.30 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 7 | 108.11% |
| MASI250620C00250000 | 1/29/2025 9:30 AM | 250 | 1.30 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 4 | 155.98% |
| MASI250620C00260000 | 5/16/2025 12:52 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 19 | 82.03% |
| MASI250620C00270000 | 5/5/2025 9:37 AM | 270 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 4 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI250620P00075000 | 4/7/2025 9:30 AM | 75 | 0.35 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 250.59% |
| MASI250620P00080000 | 4/7/2025 9:30 AM | 80 | 0.45 | 0.00 | 1.40 | 0.00 | 0.00% | - | 0 | 234.47% |
| MASI250620P00095000 | 5/6/2025 3:56 PM | 95 | 0.42 | 0.00 | 1.35 | 0.00 | 0.00% | 20 | 20 | 186.04% |
| MASI250620P00100000 | 3/10/2025 9:30 AM | 100 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| MASI250620P00105000 | 3/12/2025 9:30 AM | 105 | 0.90 | 1.15 | 3.40 | 0.00 | 0.00% | - | 2 | 208.89% |
| MASI250620P00110000 | 5/7/2025 9:30 AM | 110 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| MASI250620P00115000 | 3/26/2025 9:30 AM | 115 | 1.15 | 0.30 | 0.00 | 0.00 | 0.00% | 1 | 4 | 103.52% |
| MASI250620P00120000 | 4/17/2025 9:30 AM | 120 | 2.90 | 0.10 | 1.80 | 0.00 | 0.00% | 1 | 2 | 130.66% |
| MASI250620P00125000 | 6/6/2025 10:01 AM | 125 | 0.83 | 0.00 | 0.75 | 0.18 | 27.69% | 1 | 6 | 97.95% |
| MASI250620P00130000 | 6/6/2025 10:01 AM | 130 | 0.89 | 0.00 | 0.80 | -0.61 | -40.67% | 1 | 12 | 88.77% |
| MASI250620P00135000 | 6/4/2025 1:46 PM | 135 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 12 | 98.00% |
| MASI250620P00140000 | 6/6/2025 9:30 AM | 140 | 0.50 | 0.00 | 1.40 | -2.30 | -82.14% | 2 | 15 | 77.69% |
| MASI250620P00145000 | 5/22/2025 9:54 AM | 145 | 4.50 | 0.05 | 2.35 | 0.00 | 0.00% | 5 | 15 | 77.34% |
| MASI250620P00150000 | 5/15/2025 3:18 PM | 150 | 4.15 | 0.00 | 1.95 | 0.00 | 0.00% | 2 | 5 | 61.91% |
| MASI250620P00155000 | 6/4/2025 11:34 AM | 155 | 1.60 | 0.10 | 2.60 | 0.00 | 0.00% | 1 | 6 | 56.42% |
| MASI250620P00160000 | 6/4/2025 11:34 AM | 160 | 3.40 | 0.20 | 1.55 | 0.00 | 0.00% | 1 | 4 | 46.85% |
| MASI250620P00165000 | 5/21/2025 9:30 AM | 165 | 11.80 | 0.90 | 3.40 | 0.00 | 0.00% | 1 | 2 | 51.55% |
| MASI250620P00170000 | 6/6/2025 3:34 PM | 170 | 4.20 | 2.85 | 4.50 | -15.20 | -78.35% | 1 | 1 | 43.90% |
| MASI250620P00175000 | 3/3/2025 10:43 AM | 175 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MASI250620P00180000 | 1/6/2025 10:26 AM | 180 | 21.10 | 16.00 | 19.50 | 0.00 | 0.00% | - | 1 | 105.07% |
| MASI250620P00185000 | 2/27/2025 9:30 AM | 185 | 11.40 | 23.90 | 26.80 | 0.00 | 0.00% | - | 1 | 140.59% |
| MASI250620P00205000 | 5/15/2025 9:30 AM | 205 | 52.50 | 31.80 | 34.80 | 0.00 | 0.00% | 1 | 0 | 54.20% |
| MASI250620P00210000 | 4/9/2025 9:41 AM | 210 | 64.00 | 51.40 | 55.10 | 0.00 | 0.00% | - | 0 | 223.34% |
Related Tickers
INSP Inspire Medical Systems, Inc.
136.02
+0.11%
PRCT PROCEPT BioRobotics Corporation
62.91
-3.29%
PODD Insulet Corporation
311.77
-1.70%
PEN Penumbra, Inc.
258.90
+0.20%
EW Edwards Lifesciences Corporation
77.52
-0.32%
GKOS Glaukos Corporation
92.99
+0.32%
BIO Bio-Rad Laboratories, Inc.
219.42
+0.05%
DXCM DexCom, Inc.
86.67
+1.08%
GMED Globus Medical, Inc.
59.92
+0.62%
IRTC iRhythm Technologies, Inc.
146.68
+1.00%