Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

MASIMO CORP (MASI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MASI MASIMO CORP   0.301 0.330 245.36 -1.70

 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MASI 12.50 15.20 14.00 14.96 0 16  S   235 MASI 2.90 5.80 5.50 4.51 0 12  S  
MASI 10.10 13.60 11.97 11.85 0 9  S   240 MASI 4.80 7.30 5.40 6.39 10 10  S  
MASI 7.20 10.40 8.90 9.18 10 13  S   245 MASI 6.70 9.90 23.80 8.71 0 1  S  
MASI 5.00 8.40 6.50 6.95 2 495  S   250 MASI 9.40 11.40 10.10 11.48 0 14  S  
MASI 3.00 5.00 4.30 5.14 1 42  S   255 MASI 12.80 14.50 0.00 14.67 0 0  S  
MASI 0.90 3.70 4.00 3.71 0 11  S   260 MASI 15.90 19.30 0.00 18.25 0 0  S  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MASI 15.10 18.80 16.20 18.48 0 15  S   235 MASI 5.50 7.30 7.24 7.74 0 7  S  
MASI 11.90 15.70 14.90 15.59 0 24  S   240 MASI 7.00 10.10 9.24 9.84 0 53  S  
MASI 9.50 13.10 10.50 13.02 0 36  S   245 MASI 8.80 11.70 12.15 12.26 0 6  S  
MASI 7.60 9.80 10.02 10.76 0 21  S   250 MASI 11.30 15.10 26.30 14.99 0 24  S  
MASI 5.40 7.50 4.50 8.80 0 23  S   255 MASI 14.30 16.50 27.79 18.02 0 5  S  
MASI 3.30 6.70 4.80 7.13 0 457  S   260 MASI 18.60 19.80 34.19 21.34 0 5  S  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MASI 20.90 25.30 21.90 27.11 0 104  S   235 MASI 10.20 13.00 22.28 14.10 0 22  S  
MASI 18.70 20.90 17.30 24.43 0 19  S   240 MASI 12.10 15.50 12.50 16.36 0 12  S  
MASI 15.60 18.50 17.40 21.95 0 18  S   245 MASI 14.30 18.20 17.40 18.83 0 3  S  
MASI 14.70 16.10 15.50 19.66 0 17  S   250 MASI 17.00 20.90 19.60 21.48 0 13  S  
MASI 11.80 15.50 14.00 17.56 0 20  S   255 MASI 19.90 23.80 29.50 24.32 0 22  S  
MASI 9.30 12.10 9.00 15.63 0 22  S   260 MASI 24.20 26.10 42.20 27.34 0 18  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.