Breaking News

Masimo Corporation (MASI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

140.58 -0.88 -0.62%

04:24:46 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 320,268
Bid/Ask: 0.00 / 0.00
Day's Range: 139.64 - 142.48

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

Jan 26, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	69.3	72.8	0	70.00	0	0%	0	1	0
MASI Call 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260220\|70.00C Delta0.9642 Imp Vol1.6635 Bid69.3 Gamma0.0013 Theoretical71.05 Ask72.8 Theta-0.0913 Intrinsic Value70.53 Volume0 Vega0.0281 Time Value-70.53 Open Interest0 Rho0.0308 Delta / Theta-10.566 MASI Put 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260220\|70.00P Delta-0.035 Imp Vol1.6654 Bid0 Gamma0.0013 Theoretical1 Ask1 Theta-0.0941 Intrinsic Value-70.53 Volume0 Vega0.0283 Time Value70.53 Open Interest0 Rho-0.0038 Delta / Theta0.3717
0	0%	64.2	67.6	0	75.00	0	0%	0	1	0
MASI Call 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260220\|75.00C Delta0.965 Imp Vol1.4653 Bid64.2 Gamma0.0014 Theoretical65.9 Ask67.6 Theta-0.079 Intrinsic Value65.53 Volume0 Vega0.0276 Time Value-65.53 Open Interest0 Rho0.0329 Delta / Theta-12.2227 MASI Put 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260220\|75.00P Delta-0.0383 Imp Vol1.5215 Bid0 Gamma0.0015 Theoretical1 Ask1 Theta-0.0926 Intrinsic Value-65.53 Volume0 Vega0.0305 Time Value65.53 Open Interest0 Rho-0.0041 Delta / Theta0.4136
0	0%	59.3	62.7	0	80.00	0	0%	0	1	0
MASI Call 80.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260220\|80.00C Delta0.959 Imp Vol1.3647 Bid59.3 Gamma0.0017 Theoretical61 Ask62.7 Theta-0.0843 Intrinsic Value60.53 Volume0 Vega0.0315 Time Value-60.53 Open Interest0 Rho0.0353 Delta / Theta-11.3712 MASI Put 80.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260220\|80.00P Delta-0.042 Imp Vol1.3866 Bid0 Gamma0.0018 Theoretical1 Ask1 Theta-0.0909 Intrinsic Value-60.53 Volume0 Vega0.0329 Time Value60.53 Open Interest0 Rho-0.0044 Delta / Theta0.4619
					140.53	Price @ Jan 26, 2026 20:13 GMT
5	0%	2.3	4.8	0	145.00	0	0%	6.3	8.8	0
MASI Call 145.00 Exp: Feb 20, 2026 Last: 5 Chg.: 0% SymbolMASI\|20260220\|145.00C Delta0.385 Imp Vol0.3791 Bid2.3 Gamma0.0275 Theoretical3.55 Ask4.8 Theta-0.107 Intrinsic Value-4.47 Volume0 Vega0.14 Time Value9.47 Open Interest9 Rho0.0345 Delta / Theta-3.5983 MASI Put 145.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260220\|145.00P Delta-0.6407 Imp Vol0.3206 Bid6.3 Gamma0.0318 Theoretical7.55 Ask8.8 Theta-0.0854 Intrinsic Value4.47 Volume0 Vega0.1367 Time Value-4.47 Open Interest0 Rho-0.0553 Delta / Theta7.5027
1.5	-23.08%	1.35	2.2	8	150.00	9.8	0%	9.8	11.8	0
MASI Call 150.00 Exp: Feb 20, 2026 Last: 1.5 Chg.: -23.08% SymbolMASI\|20260220\|150.00C Delta0.226 Imp Vol0.3259 Bid1.35 Gamma0.0251 Theoretical1.5 Ask2.2 Theta-0.0724 Intrinsic Value-9.47 Volume8 Vega0.1102 Time Value10.97 Open Interest29 Rho0.0207 Delta / Theta-3.1234 MASI Put 150.00 Exp: Feb 20, 2026 Last: 9.8 Chg.: 0% SymbolMASI\|20260220\|150.00P Delta-0.816 Imp Vol0.2771 Bid9.8 Gamma0.0263 Theoretical10.8 Ask11.8 Theta-0.0511 Intrinsic Value9.47 Volume0 Vega0.097 Time Value0.33 Open Interest1 Rho-0.0633 Delta / Theta15.9656
1.25	0%	0.05	1.25	0	155.00	0	0%	13.7	16	0
MASI Call 155.00 Exp: Feb 20, 2026 Last: 1.25 Chg.: 0% SymbolMASI\|20260220\|155.00C Delta0.1188 Imp Vol0.3144 Bid0.05 Gamma0.0172 Theoretical0.65 Ask1.25 Theta-0.0461 Intrinsic Value-14.47 Volume0 Vega0.0728 Time Value15.72 Open Interest20 Rho0.011 Delta / Theta-2.5784 MASI Put 155.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260220\|155.00P Delta0 Imp Vol0 Bid13.7 Gamma0 Theoretical0 Ask16 Theta0 Intrinsic Value14.47 Volume0 Vega0 Time Value-14.47 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	6,273.87	-59.39	-0.94%
Nikkei 225	52,885.25	-961.62	-1.79%
Shanghai	4,132.61	-3.56	-0.09%
US 500	6,959.9	+44.3	+0.64%
US Tech 100	25,747.1	+141.6	+0.55%
DAX	24,950.30	+49.59	+0.20%
Dollar Index	96.840	-0.564	-0.58%

Crude Oil WTI	60.60	-0.47	-0.77%
Brent Oil	64.72	-0.35	-0.54%
Natural Gas	3.802	+0.193	+5.35%
Gold	5,084.79	+67.79	+1.35%
Silver	108.475	+7.142	+7.05%
US Soybeans	1,060.13	-6.88	-0.64%
Copper	5.9353	-0.0122	-0.21%

Philippines 2Y	5.118	0.000	0.00%
Philippines 10Y	6.015	0.000	0.00%
Philippines 20Y	6.515	0.000	0.00%
U.S. 2Y	3.590	-0.015	-0.42%
U.S. 10Y	4.210	-0.030	-0.71%
U.S. 30Y	4.803	-0.029	-0.60%
Germany 10Y	2.8697	+0.0007	+0.02%

Alphabet C	334.46	+6.03	+1.83%
Golden Haven	934.00	0.00	0.00%
Anheuser Busch ADR	69.64	-0.24	-0.34%
Booking	5,132.56	+34.06	+0.67%
Apple	255.64	+7.60	+3.06%
Alibaba ADR	171.50	-1.73	-1.00%
Tesla	434.99	-14.07	-3.13%

Recent Quotes

Name	Price	Chg.	Chg. %
MASI	140.58	-0.88	-0.62%
129260	2,420	+10	+0.41%
BlackRock US Basi.	55,799.000	-1683.000	-2.93%
RSE	18.27	0.00	0.00%
VictoryShares Wes.	25.23	0.00	0.00%
Roundhill Small C.	30.39	-0.08	-0.26%
INTD	9.98	+0.16	+1.63%
DANGCEM	635.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Nickel Asia	5.2500	+5.85%	42.46M
RL Commercial REIT	7.84	-1.75%	33.04M
DigiPlus Interactive	14.380	-2.84%	21.69M
Philex Mining	11.520	+3.23%	19.20M
BDO Unibank	138.20	+0.14%	2.55M
International Container	604.500	-2.97%	1.36M
Jollibee Foods	196.10	-3.40%	1.23M

Name	Last	Chg. %	Vol.
Alsons Consolidated	0.7500	+50.00%	11.12M
Dominion Holdings	3.150	+50.00%	3.30M
Vulcan	0.3950	+23.44%	6.98M
Seafront Resources	2.520	+18.87%	2.05M
NiHAO Mineral	0.480	+17.07%	30.00K
PetroEnergy Resources	3.5900	+11.49%	31.00K
Anglo Philippine	0.920	+10.84%	1.20M

Name	Last	Chg. %	Vol.
Supercity Realty Dev	19.70	-9.63%	1.30K
Top Frontier Inv	61.00	-8.20%	15.38K
Atok Big Wedge	2.150	-6.52%	1.22M
GMA Holdings	5.750	-6.50%	0.30K
Ferronoux Holdings	4.500	-6.25%	38.00K
TKC Metals	0.320	-5.88%	200.00K
Axelum Res	2.09	-5.43%	1.46M