Breaking News

Masimo Corporation (MASI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

Masimo historical data, for real-time data please try another search

179.95 +0.01 +0.01%

10/06 - Closed. Currency in USD

Type: Equity

Market: United States

Volume: 3,160,100
Bid/Ask: 0.00 / 0.00
Day's Range: 179.95 - 179.99

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 10, 2026 15:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.6	17.3	0	165.00	0	0%	0	0.35	0
MASI Call 165.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260618\|165.00C Delta0 Imp Vol0 Bid12.6 Gamma0 Theoretical0 Ask17.3 Theta0 Intrinsic Value14.95 Volume0 Vega0 Time Value-14.95 Open Interest1 Rho0 Delta / Theta0 MASI Put 165.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260618\|165.00P Delta-0.0446 Imp Vol0.3314 Bid0 Gamma0.0101 Theoretical0.175 Ask0.35 Theta-0.0487 Intrinsic Value-14.95 Volume0 Vega0.0266 Time Value14.95 Open Interest1 Rho-0.0019 Delta / Theta0.9169
0	0%	9.8	10.1	0	170.00	0	0%	0	0.2	0
MASI Call 170.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260618\|170.00C Delta0 Imp Vol0 Bid9.8 Gamma0 Theoretical0 Ask10.1 Theta0 Intrinsic Value9.95 Volume0 Vega0 Time Value-9.95 Open Interest254 Rho0 Delta / Theta0 MASI Put 170.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260618\|170.00P Delta-0.0408 Imp Vol0.2113 Bid0 Gamma0.0147 Theoretical0.1 Ask0.2 Theta-0.0288 Intrinsic Value-9.95 Volume0 Vega0.0248 Time Value9.95 Open Interest298 Rho-0.0017 Delta / Theta1.4184
0	0%	4.9	5.1	0	175.00	0	0%	0	0.05	0
MASI Call 175.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260618\|175.00C Delta0 Imp Vol0 Bid4.9 Gamma0 Theoretical0 Ask5.1 Theta0 Intrinsic Value4.95 Volume0 Vega0 Time Value-4.95 Open Interest253 Rho0 Delta / Theta0 MASI Put 175.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260618\|175.00P Delta-0.0252 Imp Vol0.0922 Bid0 Gamma0.0226 Theoretical0.025 Ask0.05 Theta-0.0084 Intrinsic Value-4.95 Volume0 Vega0.0166 Time Value4.95 Open Interest927 Rho-0.0011 Delta / Theta3.0186
					179.95	Price @ Jun 10, 2026 15:16 GMT
0.05	0%	0	0.05	0	180.00	0	0%	0	0.05	0
MASI Call 180.00 Exp: Jun 18, 2026 Last: 0.05 Chg.: 0% SymbolMASI\|20260618\|180.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.05 Theta0 Intrinsic Value-0.05 Volume0 Vega0 Time Value0.1 Open Interest1,552 Rho0 Delta / Theta0 MASI Put 180.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260618\|180.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.05 Theta0 Intrinsic Value0.05 Volume0 Vega0 Time Value-0.05 Open Interest1 Rho0 Delta / Theta0
0	0%	0	0.05	0	185.00	0	0%	2.65	7.5	0
MASI Call 185.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260618\|185.00C Delta0.0262 Imp Vol0.0893 Bid0 Gamma0.024 Theoretical0.025 Ask0.05 Theta-0.0087 Intrinsic Value-5.05 Volume0 Vega0.0172 Time Value5.05 Open Interest5 Rho0.0012 Delta / Theta-3.0076 MASI Put 185.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260618\|185.00P Delta-0.961 Imp Vol0.105 Bid2.65 Gamma0.0334 Theoretical5.075 Ask7.5 Theta-0.0108 Intrinsic Value5.05 Volume0 Vega0.0231 Time Value-5.05 Open Interest0 Rho-0.0163 Delta / Theta89.2983
0	0%	0	4.9	0	190.00	0	0%	7.6	12.3	0
MASI Call 190.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260618\|190.00C Delta0.2743 Imp Vol0.5361 Bid0 Gamma0.022 Theoretical2.45 Ask4.9 Theta-0.2821 Intrinsic Value-10.05 Volume0 Vega0.0941 Time Value10.05 Open Interest10 Rho0.0116 Delta / Theta-0.9725 MASI Put 190.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260618\|190.00P Delta0 Imp Vol0 Bid7.6 Gamma0 Theoretical0 Ask12.3 Theta0 Intrinsic Value10.05 Volume0 Vega0 Time Value-10.05 Open Interest0 Rho0 Delta / Theta0

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	5,910.06	-31.30	-0.53%
Nikkei 225	66,020.04	+1802.77	+2.81%
Shanghai	4,031.51	+44.50	+1.12%
US 500	7,431.2	+37.1	+0.50%
US Tech 100	29,653.8	+207.6	+0.71%
DAX	24,635.30	+425.59	+1.76%
Dollar Index	99.490	-0.100	-0.10%

Crude Oil WTI	84.88	-2.83	-3.23%
Brent Oil	87.33	-3.05	-3.37%
Natural Gas	3.120	+0.033	+1.07%
Gold	4,238.80	+124.80	+3.03%
Silver	67.970	+3.970	+6.20%
US Soybeans	1,132.00	-1.50	-0.13%
Copper	6.4500	+0.1700	+2.71%

Philippines 2Y	6.820	0.000	0.00%
Philippines 10Y	7.486	0.000	0.00%
Philippines 20Y	7.625	0.000	0.00%
U.S. 2Y	4.085	+0.015	+0.37%
U.S. 10Y	4.485	+0.020	+0.45%
U.S. 30Y	4.973	+0.021	+0.42%
Germany 10Y	2.9993	-0.0264	-0.87%

Alphabet C	358.16	+1.60	+0.45%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	82.91	+0.64	+0.78%
Booking	164.94	+1.35	+0.83%
Apple	291.13	-4.50	-1.52%
Alibaba ADR	112.82	+0.13	+0.12%
Tesla	406.43	+7.28	+1.82%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MASI	179.95	+0.01	+0.01%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	12.740	-3.48%	24.82M
BDO Unibank	116.30	-3.57%	5.13M
Metropolitan Bank	63.00	-1.56%	3.69M
Jollibee Foods	128.00	-0.85%	1.91M
International Container	898.000	+0.67%	1.64M
Ayala	386.00	+0.26%	750.05K
Ayala Pref	386.00	+0.26%	750.05K

Name	Last	Chg. %	Vol.
Now	0.610	+12.96%	4.08M
Seafront Resources	2.380	+12.26%	25.00K
Alliance Foods	0.340	+9.68%	10.00K
Philippine Estates	0.430	+7.50%	10.00K
ABS-CBN Holdings	2.03	+6.84%	22.00K
Philippine Bank of Communications	16.00	+6.67%	0.90K
Swift Foods	0.053	+6.00%	210.00K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	9.00	-15.89%	0.70K
National Reinsuranceoration	0.940	-14.55%	1.09M
Discovery World	0.860	-13.13%	13.00K
Lorenzo Shipping	0.610	-12.86%	2.00K
Mabuhay	0.105	-10.26%	50.00K
Manila Bulletin	0.190	-9.09%	30.00K
Suntrust Home	0.425	-8.60%	50.00K