Log in

Masimo Options Chain and Prices (NASDAQ:MASI)

$163.33
-3.83 (-2.29 %)
(As of 02/28/2020 04:00 PM ET)
Today's Range
$159.30
Now: $163.33
$165.61
50-Day Range
$163.33
MA: $173.11
$183.96
52-Week Range
$118.93
Now: $163.33
$186.91
Volume569,123 shs
Average Volume387,250 shs
Market Capitalization$8.71 billion
P/E Ratio47.48
Dividend YieldN/A
Beta1.11

Options Chain

Masimo (NASDAQ:MASI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$210.00$0.000Call030
3/20/2020$200.00$0.000Call0210
3/20/2020$195.00$0.000Call020
3/20/2020$190.00$0.300Call0430.372559 (+0.060595)0.050758
3/20/2020$185.00$0.600Call0430.374193 (+0.05193)0.091286
3/20/2020$180.00$0.000Call11840.323088 (+0.002588)0
3/20/2020$175.00$2.725Call2950.4349410.274084
3/20/2020$170.00$3.700Call2610.404161 (-0.020607)0.361336
3/20/2020$165.00$5.800Call10140.416104 (+0.014621)0.48294
3/20/2020$160.00$8.300Call0230.414839 (-0.018678)0.604895
3/20/2020$155.00$11.500Call350.419993 (-0.011228)0.718758
3/20/2020$150.00$14.950Call070.39667 (-0.094729)0.82947
3/20/2020$145.00$19.200Call060.398625 (-0.074934)0.903616
3/20/2020$140.00$23.650Call0200.360911 (-0.16512)0.966701
3/20/2020$135.00$28.900Call010.507057 (-0.082241)0.948942
3/20/2020$130.00$33.300Call05
3/20/2020$125.00$38.500Call000.479826 (-0.19253)0.991563
3/20/2020$120.00$43.500Call000.550036 (-0.220536)0.992015
3/20/2020$115.00$48.400Call00
3/20/2020$110.00$53.400Call00
3/20/2020$105.00$57.850Call00
3/20/2020$100.00$63.000Call00
3/20/2020$95.00$67.950Call00
3/20/2020$90.00$73.550Call081.13318 (-0.123664)0.990147
3/20/2020$210.00$46.600Put000
3/20/2020$200.00$37.100Put000.528842-0.940691
3/20/2020$195.00$32.000Put000.455162-0.945201
3/20/2020$190.00$27.050Put000.415319-0.933997
3/20/2020$185.00$22.500Put010.42235-0.882527
3/20/2020$180.00$18.400Put1140.445397 (+0.185979)-0.803527
3/20/2020$175.00$14.350Put21670.4411 (+0.148479)-0.725293
3/20/2020$170.00$11.200Put22010.472643 (+0.087284)-0.616506
3/20/2020$165.00$7.450Put2489 (+298)0.421721 (+0.047202)-0.516996
3/20/2020$160.00$5.400Put2230.44887-0.400554
3/20/2020$155.00$3.750Put1811010.47175 (+0.050185)-0.299307
3/20/2020$150.00$2.425Put0140.488811-0.211354
3/20/2020$145.00$0.000Put055 (+3)0
3/20/2020$140.00$1.000Put2410.523716 (+0.074876)-0.096783
3/20/2020$135.00$0.000Put0540
3/20/2020$130.00$0.500Put0360.602018-0.047523
3/20/2020$125.00$0.000Put0320
3/20/2020$120.00$0.000Put000
3/20/2020$115.00$0.000Put0240
3/20/2020$110.00$0.000Put1290.720976 (+0.02371)0
3/20/2020$105.00$0.000Put000
3/20/2020$100.00$0.050Put012 (-1)0.828516 (-0.014213)-0.004449
3/20/2020$95.00$0.000Put000
3/20/2020$90.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/29/2020 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.

Yahoo Gemini Pixel