Breaking News

Masimo Corporation (MASI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

175.42 -0.04 -0.02%

06/03 - Closed. Currency in USD

After Hours

175.41

-0.01

-0.01%

1:04:42 - Real-time Data

Type: Equity

Market: United States

Volume: 2,488,149
Bid/Ask: 0.00 / 0.00
Day's Range: 175.35 - 175.59

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

Mar 06, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
95.6	0%	93.4	97.6	0	80.00	0	0%	0	0.05	0
MASI Call 80.00 Exp: Mar 20, 2026 Last: 95.6 Chg.: 0% SymbolMASI\|20260320\|80.00C Delta0.9983 Imp Vol1.437 Bid93.4 Gamma0.0001 Theoretical95.5 Ask97.6 Theta-0.0077 Intrinsic Value95.54 Volume0 Vega0.0016 Time Value0.06 Open Interest25 Rho0.0097 Delta / Theta-129.2841 MASI Put 80.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260320\|80.00P Delta-0.0029 Imp Vol1.5369 Bid0 Gamma0.0002 Theoretical0.05 Ask0.05 Theta-0.0166 Intrinsic Value-95.54 Volume0 Vega0.003 Time Value95.54 Open Interest0 Rho-0.0002 Delta / Theta0.1733
90.41	0%	88.4	92.6	0	85.00	1	0%	0	2.15	0
MASI Call 85.00 Exp: Mar 20, 2026 Last: 90.41 Chg.: 0% SymbolMASI\|20260320\|85.00C Delta0.9983 Imp Vol1.3213 Bid88.4 Gamma0.0001 Theoretical90.5 Ask92.6 Theta-0.0073 Intrinsic Value90.54 Volume0 Vega0.0016 Time Value-0.13 Open Interest15 Rho0.0103 Delta / Theta-137.4142 MASI Put 85.00 Exp: Mar 20, 2026 Last: 1 Chg.: 0% SymbolMASI\|20260320\|85.00P Delta-0.047 Imp Vol2.6122 Bid0 Gamma0.0011 Theoretical2.15 Ask2.15 Theta-0.3145 Intrinsic Value-90.54 Volume0 Vega0.0338 Time Value91.54 Open Interest7 Rho-0.0037 Delta / Theta0.1496
85.78	0%	83.4	87.6	0	90.00	0.95	0%	0	0.05	0
MASI Call 90.00 Exp: Mar 20, 2026 Last: 85.78 Chg.: 0% SymbolMASI\|20260320\|90.00C Delta0.9982 Imp Vol1.2114 Bid83.4 Gamma0.0001 Theoretical85.5 Ask87.6 Theta-0.0071 Intrinsic Value85.54 Volume0 Vega0.0017 Time Value0.24 Open Interest7 Rho0.0126 Delta / Theta-141.4887 MASI Put 90.00 Exp: Mar 20, 2026 Last: 0.95 Chg.: 0% SymbolMASI\|20260320\|90.00P Delta-0.0033 Imp Vol1.321 Bid0 Gamma0.0002 Theoretical0.05 Ask0.05 Theta-0.0163 Intrinsic Value-85.54 Volume0 Vega0.0035 Time Value86.49 Open Interest23 Rho-0.0002 Delta / Theta0.2047
					175.54	Price @ Mar 06, 2026 20:13 GMT
0.02	0%	0	0.05	0	180.00	4.7	0%	2.5	6.7	0
MASI Call 180.00 Exp: Mar 20, 2026 Last: 0.02 Chg.: 0% SymbolMASI\|20260320\|180.00C Delta0.0468 Imp Vol0.0754 Bid0 Gamma0.0377 Theoretical0.05 Ask0.05 Theta-0.0094 Intrinsic Value-4.46 Volume0 Vega0.0336 Time Value4.48 Open Interest525 Rho0.0031 Delta / Theta-4.9982 MASI Put 180.00 Exp: Mar 20, 2026 Last: 4.7 Chg.: 0% SymbolMASI\|20260320\|180.00P Delta-0.9143 Imp Vol0.0967 Bid2.5 Gamma0.0489 Theoretical4.6 Ask6.7 Theta-0.0149 Intrinsic Value4.46 Volume0 Vega0.0528 Time Value0.24 Open Interest13 Rho-0.0323 Delta / Theta61.3351
0.05	0%	0	2.15	0	185.00	9.44	0%	7.5	11.7	0
MASI Call 185.00 Exp: Mar 20, 2026 Last: 0.05 Chg.: 0% SymbolMASI\|20260320\|185.00C Delta0.2659 Imp Vol0.402 Bid0 Gamma0.0237 Theoretical2.15 Ask2.15 Theta-0.1634 Intrinsic Value-9.46 Volume0 Vega0.1127 Time Value9.51 Open Interest17 Rho0.0171 Delta / Theta-1.6274 MASI Put 185.00 Exp: Mar 20, 2026 Last: 9.44 Chg.: 0% SymbolMASI\|20260320\|185.00P Delta-0.9474 Imp Vol0.1695 Bid7.5 Gamma0.019 Theoretical9.6 Ask11.7 Theta-0.0186 Intrinsic Value9.46 Volume0 Vega0.0361 Time Value-0.02 Open Interest1 Rho-0.031 Delta / Theta51.0016
0.95	0%	0	2.15	0	190.00	0	0%	12.5	16.7	0
MASI Call 190.00 Exp: Mar 20, 2026 Last: 0.95 Chg.: 0% SymbolMASI\|20260320\|190.00C Delta0.2256 Imp Vol0.5027 Bid0 Gamma0.0174 Theoretical2.15 Ask2.15 Theta-0.1866 Intrinsic Value-14.46 Volume0 Vega0.1032 Time Value15.41 Open Interest2 Rho0.0144 Delta / Theta-1.2094 MASI Put 190.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260320\|190.00P Delta-0.9599 Imp Vol0.2351 Bid12.5 Gamma0.011 Theoretical14.6 Ask16.7 Theta-0.021 Intrinsic Value14.46 Volume0 Vega0.029 Time Value-14.46 Open Interest0 Rho-0.031 Delta / Theta45.8016

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	7,132.85	+3.71	+0.05%
NSE All Share	196,968.13	+160.98	+0.08%
US 30	47,452.3	-501.9	-1.05%
US 500	6,734.8	-95.8	-1.40%
FTSE 100	10,284.75	-129.19	-1.24%
DAX	23,591.03	-224.72	-0.94%
South Africa Top 40	108,597.24	-3382.88	-3.02%

Brent Oil	93.04	+7.63	+8.93%
Crude Oil WTI	90.90	+9.89	+12.21%
Gold	5,158.70	+80.00	+1.58%
Silver	84.311	+2.130	+2.59%
Copper	5.8070	+0.0025	+0.04%
London Cocoa	2,290.00	+118.00	+5.43%
London Wheat	167.65	+1.70	+1.02%

Nigeria 10Y	16.053	+0.603	+3.90%
Nigeria 2Y	16.066	+0.001	+0.01%
U.K. 10Y	4.6340	+0.0900	+1.98%
Germany 10Y	2.8643	+0.0108	+0.38%
U.S. 10Y	4.132	-0.014	-0.34%
U.S. 5Y	3.717	-0.025	-0.67%
U.S. 2Y	3.556	-0.043	-1.19%

Fidelitybk	19.600	-0.200	-1.01%
Zenith Bank	93.00	-0.10	-0.11%
UBA	47.60	-0.05	-0.10%
First HoldCo	52.00	-0.50	-0.95%
Guaranty Trust Holding	119.00	0.00	0.00%
Sterling Bank	7.850	+0.050	+0.64%
Dangote Cement	815.00	+5.00	+0.62%

Recent Quotes

Name	Price	Chg.	Chg. %
MASI	175.42	-0.04	-0.02%
LL Global Equity .	0.022	0.000	0.00%
TARP	121.50	+2.00	+1.67%
600862	26.58	+0.49	+1.88%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	52.00	-0.95%	43.91M
Zenith Bank	93.00	-0.11%	39.99M
Guaranty Trust Holding	119.00	0.00%	38.87M
Nigerian Exchange	150.95	+1.99%	9.54M
Aradel Holdings	1,300.40	0.00%	3.18M
MTN Nigeria	790.00	-0.63%	2.54M
Okomu Oil Palm	1,765.00	0.00%	1.44M

Name	Last	Chg. %	Vol.
Eternaoil	42.35	+10.00%	1.86M
Premier Paints	14.60	+9.77%	376.68K
Union Dicon Salt	16.40	+9.70%	1.03M
Fortis Global Insurance	1.49	+9.56%	18.75M
John Holt PLC	9.45	+9.25%	1.18M
Tantalizers	4.64	+8.41%	10.24M
Fidson	88.500	+7.27%	765.91K

Name	Last	Chg. %	Vol.
Rtbriscoe	12.06	-10.00%	1.33M
Abctrans	6.24	-9.96%	2.49M
SCOA Nigeria	34.350	-9.96%	590.80K
Mecure Industries	61.50	-9.96%	237.93K
Berger Paints	66.65	-9.93%	664.72K
Multverse	18.45	-9.78%	304.23K
International Breweries	13.60	-8.72%	835.29K