S&P 500   3,841.47
DOW   30,996.98
QQQ   325.42
S&P 500   3,841.47
DOW   30,996.98
QQQ   325.42
S&P 500   3,841.47
DOW   30,996.98
QQQ   325.42
S&P 500   3,841.47
DOW   30,996.98
QQQ   325.42
Log in
NASDAQ:MASI

Masimo Options Chain and Prices

$263.68
+2.37 (+0.91 %)
(As of 01/22/2021 12:00 AM ET)
Add
Compare
Today's Range
$260.31
Now: $263.68
$264.53
50-Day Range
$261.00
MA: $268.17
$283.75
52-Week Range
$143.90
Now: $263.68
$284.86
Volume227,377 shs
Average Volume279,677 shs
Market Capitalization$14.52 billion
P/E Ratio68.49
Dividend YieldN/A
Beta0.87

Options Chain

Masimo (NASDAQ:MASI) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/19/2021$410.00$0.000Call0000
(+0)
0.00
2/19/2021$405.00$0.000Call0000
(+0)
0.00
2/19/2021$400.00$0.000Call0000
(+0)
0.00
2/19/2021$395.00$0.000Call0000
(+0)
0.00
2/19/2021$390.00$0.000Call0000
(+0)
0.00
2/19/2021$385.00$0.000Call0000
(+0)
0.00
2/19/2021$380.00$0.000Call0000
(+0)
0.00
2/19/2021$375.00$0.000Call0000
(+0)
0.00
2/19/2021$370.00$0.000Call0000
(+0)
0.00
2/19/2021$365.00$0.000Call0000
(+0)
0.00
2/19/2021$360.00$0.000Call0000
(+0)
0.00
2/19/2021$355.00$0.000Call0000
(+0)
0.00
2/19/2021$350.00$0.000Call0000
(+0)
0.00
2/19/2021$345.00$0.000Call0000
(+0)
0.00
2/19/2021$340.00$0.000Call0000
(+0)
0.00
2/19/2021$335.00$0.000Call0000
(+0)
0.00
2/19/2021$330.00$0.000Call0000
(+0)
0.00
2/19/2021$325.00$0.000Call0000
(+0)
0.00
2/19/2021$320.00$0.000Call0000
(+0)
0.00
2/19/2021$315.00$0.000Call0000
(+0)
0.00
2/19/2021$310.00$0.000Call0006
(+0)
0.00
2/19/2021$305.00$0.000Call0000
(+0)
0.00
2/19/2021$300.00$0.000Call2117
(+0)
0.331111
(-0.000244)
0.02
2/19/2021$295.00$0.000Call2027
(+0)
0.3096360.02
2/19/2021$290.00$0.000Call0004
(+0)
0.00
2/19/2021$285.00$1.700Call000158
(+0)
0.276469
(+0.005166)
0.1644570
2/19/2021$280.00$3.325Call00051
(+10)
0.309411
(+0.033465)
0.2555310
2/19/2021$275.00$3.350Call000621
(+0)
0.259534
(-0.02529)
0.291860
2/19/2021$270.00$5.500Call10033
(+0)
0.280658
(-0.025401)
0.3954911
2/19/2021$265.00$8.950Call100106
(+0)
0.328375
(+0.033823)
0.4965111
2/19/2021$260.00$10.750Call00045
(+0)
0.303518
(+0.002484)
0.583150
2/19/2021$255.00$14.050Call0002
(+0)
0.315776
(+0.011545)
0.6653680
2/19/2021$250.00$17.850Call0005
(+0)
0.333831
(+0.011722)
0.7333890
2/19/2021$245.00$20.800Call1101
(+0)
0.296091
(-0.005375)
0.8258121
2/19/2021$240.00$25.200Call0002
(+0)
0.310922
(-0.027161)
0.8721180
2/19/2021$235.00$30.000Call0000
(+0)
0.344063
(-0.02574)
0.8955610
2/19/2021$230.00$34.550Call0000
(+0)
0.350082
(+0.035894)
0.9276490
2/19/2021$225.00$39.500Call0000
(+0)
0.387796
(+0.031903)
0.9371440
2/19/2021$220.00$44.400Call0000
(+0)
0.418446
(+0.070411)
0.9475080
2/19/2021$215.00$49.000Call0001
(+0)
0.393404
(+0.039363)
0.9730840
2/19/2021$210.00$54.000Call0000
(+0)
0.43165
(+0.056034)
0.9752510
2/19/2021$205.00$59.000Call0001
(+0)
0.470454
(+0.043177)
0.9771150
2/19/2021$200.00$64.000Call0000
(+0)
0.512666
(+0.064832)
0.9782120
2/19/2021$195.00$69.000Call0001
(+0)
0.552173
(+0.049249)
0.979810
2/19/2021$190.00$74.000Call0001
(+0)
0.590977
(+0.046558)
0.9814350
2/19/2021$185.00$79.000Call0002
(+0)
0.634537
(+0.065478)
0.9823390
2/19/2021$180.00$84.000Call0000
(+0)
0.677972
(+0.067062)
0.9833050
2/19/2021$175.00$89.050Call0000
(+0)
0.738425
(+0.085054)
0.9824410
2/19/2021$170.00$93.300Call0000
(+0)
0
2/19/2021$165.00$98.300Call0000
(+0)
0
2/19/2021$160.00$103.100Call0000
(+0)
0
2/19/2021$155.00$108.200Call0000
(+0)
0
2/19/2021$150.00$113.200Call0000
(+0)
0
2/19/2021$145.00$118.200Call0000
(+0)
0
2/19/2021$140.00$123.200Call0000
(+0)
0
2/19/2021$135.00$128.100Call0000
(+0)
0
2/19/2021$410.00$146.050Put0000
(+0)
0.00
2/19/2021$405.00$141.050Put0000
(+0)
0.00
2/19/2021$400.00$136.050Put0000
(+0)
0.00
2/19/2021$395.00$131.700Put0000
(+0)
0.697579
(+0.122183)
-0.9784830
2/19/2021$390.00$126.900Put0000
(+0)
0.722969
(+0.163198)
-0.9697340
2/19/2021$385.00$121.700Put0000
(+0)
0.659968-0.9774450
2/19/2021$380.00$116.600Put0000
(+0)
0.617969-0.9817260
2/19/2021$375.00$111.900Put0000
(+0)
0.666357-0.9674620
2/19/2021$370.00$107.100Put0000
(+0)
0.681201-0.9586660
2/19/2021$365.00$102.000Put0000
(+0)
0.646582-0.9615390
2/19/2021$360.00$96.600Put0000
(+0)
0.538116-0.9794570
2/19/2021$355.00$91.900Put0000
(+0)
0.586662-0.9636760
2/19/2021$350.00$87.000Put0000
(+0)
0.574939-0.9579120
2/19/2021$345.00$81.900Put0000
(+0)
0.538552-0.9611610
2/19/2021$340.00$76.900Put0000
(+0)
0.513639-0.9596660
2/19/2021$335.00$72.000Put0000
(+0)
0.500239-0.9529580
2/19/2021$330.00$67.000Put0000
(+0)
0.474593-0.9508930
2/19/2021$325.00$61.300Put0000
(+0)
0.00
2/19/2021$320.00$56.050Put0000
(+0)
0.00
2/19/2021$315.00$51.550Put0000
(+0)
0.328293
(-0.027184)
-0.973430
2/19/2021$310.00$46.600Put0000
(+0)
0.316607
(-0.015549)
-0.9674250
2/19/2021$305.00$41.550Put0000
(+0)
0.280279
(-0.024533)
-0.9694360
2/19/2021$300.00$36.800Put0000
(+0)
0.286887
(+0.010129)
-0.9444750
2/19/2021$295.00$32.250Put0000
(+0)
0.299387
(+0.002707)
-0.9063790
2/19/2021$290.00$27.650Put0000
(+0)
0.294504
(-0.015652)
-0.8717310
2/19/2021$285.00$23.150Put00011
(+0)
0.283384
(+0.022056)
-0.8299550
2/19/2021$280.00$18.850Put0000
(+0)
0.275668
(-0.021695)
-0.7743730
2/19/2021$275.00$15.800Put0004
(+0)
0.302135
(+0.020201)
-0.6768170
2/19/2021$270.00$12.000Put0008
(+0)
0.287096
(-0.031556)
-0.6023540
2/19/2021$265.00$9.300Put0003
(+0)
0.295321
(-0.009659)
-0.5076110
2/19/2021$260.00$6.900Put00010
(+0)
0.295689
(+0.002574)
-0.4156970
2/19/2021$255.00$5.200Put000363
(+0)
0.3115
(-0.003148)
-0.3316850
2/19/2021$250.00$3.975Put000201
(+0)
0.324121
(+0.024902)
-0.2613990
2/19/2021$245.00$3.100Put0007
(+0)
0.347852
(+0.013796)
-0.2064460
2/19/2021$240.00$0.000Put0003
(+0)
0.00
2/19/2021$235.00$0.000Put0005
(+0)
0.00
2/19/2021$230.00$0.000Put0000
(+0)
0.00
2/19/2021$225.00$0.000Put0000
(+0)
0.00
2/19/2021$220.00$0.000Put0000
(+0)
0.00
2/19/2021$215.00$0.000Put0000
(+0)
0.00
2/19/2021$210.00$0.000Put00010
(+0)
0.00
2/19/2021$205.00$0.000Put0000
(+0)
0.00
2/19/2021$200.00$0.000Put0000
(+0)
0.00
2/19/2021$195.00$0.000Put0000
(+0)
0.00
2/19/2021$190.00$0.000Put0000
(+0)
0.00
2/19/2021$185.00$0.000Put0000
(+0)
0.00
2/19/2021$180.00$0.000Put0000
(+0)
0.00
2/19/2021$175.00$0.000Put0000
(+0)
0.00
2/19/2021$170.00$0.000Put0000
(+0)
0.00
2/19/2021$165.00$0.000Put0000
(+0)
0.00
2/19/2021$160.00$0.000Put0000
(+0)
0.00
2/19/2021$155.00$0.000Put0000
(+0)
0.00
2/19/2021$150.00$0.000Put0000
(+0)
0.00
2/19/2021$145.00$0.000Put0000
(+0)
0.00
2/19/2021$140.00$0.000Put0000
(+0)
0.00
2/19/2021$135.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/24/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.