Cboe Global Markets

MASI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Masimo Corporation (masi)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
152.55
Ask: 
155.44
Vol: 
537,637
Last: 
155.62
Change: 
+1.23 (+0.7904%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MASI 145.000
17.5
+0
11.8
14.6
0
0.34
0.7556
0.0176
16
MASI 150.000
8
+0
7.6
11.8
0
0.33
0.6636
0.0223
8
MASI 155.000
5.2
+0
5.6
8.2
0
0.33
0.5448
0.0259
1
MASI 160.000
4.5
+0
3
5
0
0.3
0.4134
0.0262
5
MASI 165.000
2.55
+0
1.85
3.2
0
0.3
0.2964
0.0231
16
MASI 170.000
1.53
-0.02
1.05
2
10
0.31
0.2093
0.0185
12
Fri Jun 20 2025
Strike
MASI 145.000
MASI 150.000
MASI 155.000
MASI 160.000
MASI 165.000
MASI 170.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MASI 145.000
2.6
+0
0.95
4.3
0
0.36
-0.244
0.0177
20
MASI 150.000
4.15
+0
2.4
5.7
0
0.35
-0.3368
0.0225
5
MASI 155.000
3.83
+0
3.7
7.8
0
0.32
-0.457
0.0262
5
MASI 160.000
9.72
+0
7.4
9.7
0
0.32
-0.5904
0.0267
4
MASI 165.000
6.5
+0
10.5
13.4
0
0.32
-0.7096
0.0236
1
MASI 170.000
19.4
+0
14.6
17.4
0
0.34
-0.7987
0.0191
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.