$148.63
4.393.04%
À la fermeture: -
$148.63
0.000.00%
Après les heures de négociation: Aug 22, 4:00 PM EDT
Comments
Loading...
Masimo (NASDAQ:MASI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Masimo à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Masimo..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price80.5Aug 18, 2025
Change
-0%
Bid71.8
Ask75.7
volume0
Intrest1
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid67
Ask70.8
volume0
Intrest0
Strike
80
80
Last Price0.1Jun 16, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price61.6Aug 20, 2025
Change
-0%
Bid62
Ask65.7
volume0
Intrest2
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid57
Ask60.8
volume0
Intrest0
Strike
90
90
Last Price0.75Mar 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price55.5Apr 04, 2025
Change
-0%
Bid52
Ask55.7
volume0
Intrest1
Strike
95
95
Last Price1.05Mar 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid46.9
Ask50.8
volume0
Intrest0
Strike
100
100
Last Price1.25Mar 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price63.5Apr 01, 2025
Change
-0%
Bid42.2
Ask45.7
volume0
Intrest2
Strike
105
105
Last Price1.85Mar 12, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid37
Ask40.9
volume0
Intrest0
Strike
110
110
Last Price0.25Aug 14, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest7
Last Price-
Change
-
Bid32.2
Ask35.8
volume0
Intrest0
Strike
115
115
Last Price0.65Jul 16, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest3
Last Price37.5May 15, 2025
Change
-0%
Bid27.2
Ask31
volume0
Intrest7
Strike
120
120
Last Price1.1Aug 06, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price19.1Aug 06, 2025
Change
-0%
Bid22.3
Ask26.1
volume0
Intrest1
Strike
125
125
Last Price0.69Aug 11, 2025
Change
-0%
Bid-
Ask2.45
volume0
Intrest6
Last Price-
Change
-
Bid17.7
Ask21.4
volume0
Intrest0
Strike
130
130
Last Price1.25Aug 21, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest157
Last Price37.7May 06, 2025
Change
-0%
Bid13.2
Ask17
volume0
Intrest1
Strike
135
135
Last Price1.88Aug 21, 2025
Change
-0%
Bid-
Ask3.2
volume0
Intrest18
Last Price15.64Aug 13, 2025
Change
-0%
Bid8.9
Ask12.8
volume0
Intrest2
Strike
140
140
Last Price2Aug 22, 2025
Change
-0%
Bid1.4
Ask2
volume1
Intrest31
Last Price7.5Aug 22, 2025
Change
9.455.62%
Bid6.8
Ask9.3
volume10
Intrest2
Strike
145
145
Last Price10Apr 25, 2025
Change
-0%
Bid1.3
Ask5.3
volume0
Intrest1
Last Price6.8Aug 12, 2025
Change
-0%
Bid2.5
Ask6.6
volume0
Intrest23
Strike
150
150
Last Price3.4Aug 18, 2025
Change
-0%
Bid3.6
Ask7.7
volume0
Intrest1
Last Price1Aug 20, 2025
Change
-0%
Bid0.8
Ask4.7
volume0
Intrest56
Strike
155
155
Last Price8.6Aug 22, 2025
Change
3.259.26%
Bid6.8
Ask10.2
volume3
Intrest7
Last Price1.65Aug 11, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest17
Strike
160
160
Last Price18.67Aug 06, 2025
Change
-0%
Bid11.3
Ask14.4
volume0
Intrest0
Last Price1.16Aug 19, 2025
Change
-0%
Bid-
Ask2.3
volume0
Intrest8
Strike
165
165
Last Price9.7Jul 03, 2025
Change
-0%
Bid14.9
Ask18.9
volume0
Intrest2
Last Price1Aug 18, 2025
Change
-0%
Bid-
Ask2.35
volume0
Intrest24
Strike
170
170
Last Price12Jul 03, 2025
Change
-0%
Bid19.7
Ask23.6
volume0
Intrest3
Last Price0.77Aug 19, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest3
Strike
175
175
Last Price14.9Jul 03, 2025
Change
-0%
Bid24.6
Ask28.3
volume0
Intrest0
Last Price1.3Aug 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
180
180
Last Price-
Change
-
Bid29.7
Ask33.4
volume0
Intrest0
Last Price0.85Aug 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest51
Strike
185
185
Last Price-
Change
-
Bid34.7
Ask38.4
volume0
Intrest0
Last Price1.25Aug 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Strike
190
190
Last Price-
Change
-
Bid39.7
Ask43.3
volume0
Intrest0
Last Price1.96Aug 01, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest301
Strike
195
195
Last Price24.2Feb 27, 2025
Change
-0%
Bid44.7
Ask48.4
volume0
Intrest0
Last Price0.62Aug 05, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest3
Strike
200
200
Last Price43.6Aug 06, 2025
Change
-0%
Bid49.7
Ask53.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price32.5Mar 06, 2025
Change
-0%
Bid54.7
Ask58.4
volume0
Intrest0
Last Price4Apr 23, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid59.7
Ask63.4
volume0
Intrest0
Last Price1.25May 14, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid64.7
Ask68.3
volume0
Intrest0
Last Price3May 02, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid69.8
Ask73.4
volume0
Intrest0
Last Price0.6May 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid74.7
Ask78.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid79.7
Ask83.4
volume0
Intrest0
Last Price0.75May 19, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid84.7
Ask88.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid89.7
Ask93.3
volume0
Intrest0
Last Price0.95May 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
245
245
Last Price-
Change
-
Bid94.7
Ask98.4
volume0
Intrest0
Last Price0.4May 14, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
250
250
Last Price-
Change
-
Bid99.7
Ask103.2
volume0
Intrest0
Last Price0.05Aug 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Strike
260
260
Last Price113.3Apr 07, 2025
Change
-0%
Bid109.7
Ask113.4
volume0
Intrest0
Last Price0.2Jul 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Strike
270
270
Last Price-
Change
-
Bid119.7
Ask123.4
volume0
Intrest0