Breaking News

Masimo Corporation (MASI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

153.95 +0.16 +0.10%

01/08 - Closed. Currency in USD

After Hours

153.95

0.00

0.00%

21:10:04 - Real-time Data

Type: Equity

Market: United States

Volume: 476,024
Bid/Ask: 0.00 / 0.00
Day's Range: 150.42 - 157.17

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Masimo Option Chain

Get free option data for MASI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Masimo options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 01, 2025 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
90.6	0%	72.3	76.3	0	80.00	0	0%	0	2.15	0
MASI Call 80.00 Exp: Aug 15, 2025 Last: 90.6 Chg.: 0% SymbolMASI\|20250815\|80.00C Delta0.9931 Imp Vol1.4314 Bid72.3 Gamma0.0004 Theoretical74.3 Ask76.3 Theta-0.0277 Intrinsic Value73.95 Volume0 Vega0.0055 Time Value16.65 Open Interest2 Rho0.0179 Delta / Theta-35.8312 MASI Put 80.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMASI\|20250815\|80.00P Delta-0.0362 Imp Vol2.1098 Bid0 Gamma0.0012 Theoretical1.08 Ask2.15 Theta-0.1803 Intrinsic Value-73.95 Volume0 Vega0.024 Time Value73.95 Open Interest0 Rho-0.0024 Delta / Theta0.2007
0	0%	67.2	71.4	0	85.00	0	0%	0	2.15	0
MASI Call 85.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMASI\|20250815\|85.00C Delta0.9926 Imp Vol1.3025 Bid67.2 Gamma0.0005 Theoretical69.3 Ask71.4 Theta-0.0268 Intrinsic Value68.95 Volume0 Vega0.0058 Time Value-68.95 Open Interest0 Rho0.0202 Delta / Theta-37.0044 MASI Put 85.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMASI\|20250815\|85.00P Delta-0.0393 Imp Vol1.9414 Bid0 Gamma0.0014 Theoretical1.08 Ask2.15 Theta-0.1775 Intrinsic Value-68.95 Volume0 Vega0.0257 Time Value68.95 Open Interest0 Rho-0.0025 Delta / Theta0.2214
0	0%	62.3	66.4	0	90.00	0	0%	0	2.15	0
MASI Call 90.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMASI\|20250815\|90.00C Delta0.9893 Imp Vol1.2511 Bid62.3 Gamma0.0007 Theoretical64.35 Ask66.4 Theta-0.0366 Intrinsic Value63.95 Volume0 Vega0.0081 Time Value-63.95 Open Interest0 Rho0.0242 Delta / Theta-27.0048 MASI Put 90.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMASI\|20250815\|90.00P Delta-0.0428 Imp Vol1.7822 Bid0 Gamma0.0017 Theoretical1.07 Ask2.15 Theta-0.1744 Intrinsic Value-63.95 Volume0 Vega0.0275 Time Value63.95 Open Interest0 Rho-0.0027 Delta / Theta0.2451
					153.95	Price @ Aug 01, 2025 20:12 GMT
18.05	0%	6.8	9.5	0	155.00	4.66	0%	6.4	9.5	0
MASI Call 155.00 Exp: Aug 15, 2025 Last: 18.05 Chg.: 0% SymbolMASI\|20250815\|155.00C Delta0.5141 Imp Vol0.7044 Bid6.8 Gamma0.0187 Theoretical8.15 Ask9.5 Theta-0.3055 Intrinsic Value-1.05 Volume0 Vega0.1203 Time Value19.1 Open Interest1 Rho0.0273 Delta / Theta-1.683 MASI Put 155.00 Exp: Aug 15, 2025 Last: 4.66 Chg.: 0% SymbolMASI\|20250815\|155.00P Delta-0.4899 Imp Vol0.6298 Bid6.4 Gamma0.021 Theoretical7.95 Ask9.5 Theta-0.2667 Intrinsic Value1.05 Volume0 Vega0.1203 Time Value3.61 Open Interest11 Rho-0.0278 Delta / Theta1.8371
8.6	0%	3.9	7.5	0	160.00	9	0%	9.2	11.9	0
MASI Call 160.00 Exp: Aug 15, 2025 Last: 8.6 Chg.: 0% SymbolMASI\|20250815\|160.00C Delta0.4167 Imp Vol0.672 Bid3.9 Gamma0.0192 Theoretical5.7 Ask7.5 Theta-0.285 Intrinsic Value-6.05 Volume0 Vega0.1177 Time Value14.65 Open Interest4 Rho0.0225 Delta / Theta-1.4618 MASI Put 160.00 Exp: Aug 15, 2025 Last: 9 Chg.: 0% SymbolMASI\|20250815\|160.00P Delta-0.5987 Imp Vol0.6001 Bid9.2 Gamma0.0214 Theoretical10.55 Ask11.9 Theta-0.2452 Intrinsic Value6.05 Volume0 Vega0.1166 Time Value2.95 Open Interest1 Rho-0.0332 Delta / Theta2.442
8.05	0%	1.95	5.5	0	165.00	10.8	0%	12.1	15.3	0
MASI Call 165.00 Exp: Aug 15, 2025 Last: 8.05 Chg.: 0% SymbolMASI\|20250815\|165.00C Delta0.3178 Imp Vol0.6388 Bid1.95 Gamma0.0185 Theoretical3.73 Ask5.5 Theta-0.2475 Intrinsic Value-11.05 Volume0 Vega0.1076 Time Value19.1 Open Interest14 Rho0.0174 Delta / Theta-1.2842 MASI Put 165.00 Exp: Aug 15, 2025 Last: 10.8 Chg.: 0% SymbolMASI\|20250815\|165.00P Delta-0.7068 Imp Vol0.5713 Bid12.1 Gamma0.02 Theoretical13.7 Ask15.3 Theta-0.2061 Intrinsic Value11.05 Volume0 Vega0.1037 Time Value-0.25 Open Interest1 Rho-0.0381 Delta / Theta3.4303

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MASI Comments

Write your thoughts about Masimo Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,577.0	-554.0	-1.26%
US 500	6,235.6	-103.9	-1.64%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,425.97	-639.50	-2.66%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.67	-2.86	-3.94%
Crude Oil WTI	67.33	-1.93	-2.79%
Gold	3,413.80	+51.00	+1.52%
Silver	37.085	+0.219	+0.59%
Copper	4.4550	+0.0785	+1.79%
London Cocoa	5,493.00	-165.00	-2.92%
London Wheat	174.55	-0.10	-0.06%

Nigeria 10Y	15.965	-0.054	-0.34%
Nigeria 2Y	16.479	0.000	0.00%
U.K. 10Y	4.5240	-0.0430	-0.94%
Germany 10Y	2.6770	-0.0160	-0.59%
U.S. 10Y	4.220	-0.140	-3.21%
U.S. 5Y	3.771	-0.189	-4.77%
U.S. 2Y	3.704	-0.247	-6.25%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MASI	153.95	+0.16	+0.10%
MSCI EAFE Covered.	151.53	+0.32	+0.21%
GS Call 20.29766 .	1.700	0.000	0.00%
Leverage Shares -.	2.81	+0.00	+0.00%
BDG/USD	0.000010	-0.000001	-9.10%
MI-PLAN IP Inflat.	23.592	-0.034	-0.14%
Wells Fargo Dow J.	12.62	-0.28	-2.17%
Fidelity Growth P.	24.311	-0.277	-1.13%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Oando Plc	53.10	-10.00%	10.38M
Dangote Sugar	66.15	-10.00%	4.68M
Champion Brew	12.51	-10.00%	6.95M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K