Breaking News

Masimo Corporation (MASI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

178.48 +0.05 +0.03%

01/05 - Closed. Currency in USD

After Hours

177.35

-1.11

-0.62%

1:20:58 - Real-time Data

Type: Equity

Market: United States

Volume: 1,040,813.9999999999
Bid/Ask: 0.00 / 0.00
Day's Range: 178.37 - 178.59

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

May 01, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	86.4	90.6	0	90.00	0	0%	0	2.15	0
MASI Call 90.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260515\|90.00C Delta0 Imp Vol0 Bid86.4 Gamma0 Theoretical0 Ask90.6 Theta0 Intrinsic Value88.46 Volume0 Vega0 Time Value-88.46 Open Interest0 Rho0 Delta / Theta0 MASI Put 90.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260515\|90.00P Delta-0.0317 Imp Vol2.1235 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-0.1885 Intrinsic Value-88.46 Volume0 Vega0.0249 Time Value88.46 Open Interest0 Rho-0.0024 Delta / Theta0.1681
0	0%	81.4	85.7	0	95.00	0	0%	0	2.15	0
MASI Call 95.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260515\|95.00C Delta0.9975 Imp Vol1.1824 Bid81.4 Gamma0.0002 Theoretical83.55 Ask85.7 Theta-0.0099 Intrinsic Value83.46 Volume0 Vega0.0024 Time Value-83.46 Open Interest0 Rho0.0168 Delta / Theta-101.1051 MASI Put 95.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260515\|95.00P Delta-0.034 Imp Vol1.9772 Bid0 Gamma0.0011 Theoretical1.08 Ask2.15 Theta-0.1862 Intrinsic Value-83.46 Volume0 Vega0.0264 Time Value83.46 Open Interest0 Rho-0.0026 Delta / Theta0.1829
0	0%	76.5	80.7	0	100.00	0	0%	0	2.15	0
MASI Call 100.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260515\|100.00C Delta0.9943 Imp Vol1.2144 Bid76.5 Gamma0.0004 Theoretical78.6 Ask80.7 Theta-0.0228 Intrinsic Value78.46 Volume0 Vega0.0053 Time Value-78.46 Open Interest0 Rho0.0227 Delta / Theta-43.5936 MASI Put 100.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260515\|100.00P Delta-0.0366 Imp Vol1.8381 Bid0 Gamma0.0012 Theoretical1.08 Ask2.15 Theta-0.1836 Intrinsic Value-78.46 Volume0 Vega0.028 Time Value78.46 Open Interest0 Rho-0.0027 Delta / Theta0.1993
					178.46	Price @ May 01, 2026 20:13 GMT
0.1	0%	0	0.1	0	180.00	0	0%	0	3.6	0
MASI Call 180.00 Exp: May 15, 2026 Last: 0.1 Chg.: 0% SymbolMASI\|20260515\|180.00C Delta0.0994 Imp Vol0.0305 Bid0 Gamma0.164 Theoretical0.05 Ask0.1 Theta-0.0073 Intrinsic Value-1.54 Volume0 Vega0.0611 Time Value1.64 Open Interest2,835 Rho0.0068 Delta / Theta-13.5535 MASI Put 180.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260515\|180.00P Delta-0.7268 Imp Vol0.0672 Bid0 Gamma0.1617 Theoretical1.8 Ask3.6 Theta-0.024 Intrinsic Value1.54 Volume0 Vega0.1156 Time Value-1.54 Open Interest2 Rho-0.0359 Delta / Theta30.3073
0	0%	0	2.15	0	185.00	0	0%	4.4	8.6	0
MASI Call 185.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260515\|185.00C Delta0.2299 Imp Vol0.2352 Bid0 Gamma0.0369 Theoretical1.08 Ask2.15 Theta-0.0906 Intrinsic Value-6.54 Volume0 Vega0.1061 Time Value6.54 Open Interest0 Rho0.0153 Delta / Theta-2.5367 MASI Put 185.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260515\|185.00P Delta-0.964 Imp Vol0.1081 Bid4.4 Gamma0.0242 Theoretical6.5 Ask8.6 Theta-0.0078 Intrinsic Value6.54 Volume0 Vega0.0263 Time Value-6.54 Open Interest0 Rho-0.022 Delta / Theta123.2853
0	0%	0	0.05	0	190.00	0	0%	9.4	13.6	0
MASI Call 190.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260515\|190.00C Delta0.0143 Imp Vol0.1431 Bid0 Gamma0.0073 Theoretical0.03 Ask0.05 Theta-0.0066 Intrinsic Value-11.54 Volume0 Vega0.0127 Time Value11.54 Open Interest10 Rho0.001 Delta / Theta-2.169 MASI Put 190.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMASI\|20260515\|190.00P Delta-0.9756 Imp Vol0.1705 Bid9.4 Gamma0.01 Theoretical11.5 Ask13.6 Theta-0.0093 Intrinsic Value11.54 Volume0 Vega0.0191 Time Value-11.54 Open Interest0 Rho-0.0219 Delta / Theta105.4548

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	107,229.42	+1229.92	+1.16%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,454.3	-197.6	-0.40%
US 500	7,219.8	+10.8	+0.15%
US Tech 100	27,660.9	+208.8	+0.76%
DAX Futures	24,387.0	+335.0	+1.39%
Dollar Index	98.01	+0.09	+0.09%

Gold	4,661.40	+15.00	+0.32%
Silver	76.712	+2.408	+3.24%
Crude Oil WTI	101.94	-3.13	-2.98%
Brent Oil	108.17	-5.84	-5.12%
Natural Gas	2.780	+0.013	+0.47%
Copper	6.014	+0.003	+0.05%
US Corn	480.25	+5.50	+1.16%

USD/ZAR	16.6499	-0.0171	-0.10%
EUR/USD	1.1721	-0.0011	-0.09%
GBP/USD	1.3576	-0.0029	-0.21%
USD/JPY	157.06	+0.48	+0.31%
GBP/JPY	213.21	+0.16	+0.08%
USD/CAD	1.3588	+0.0006	+0.04%
AUD/USD	0.7206	+0.0005	+0.07%

Nampak	49,350	+1250	+2.60%
MTN	20,900	+83	+0.40%
Standard Bank	32,049	+444	+1.40%
FirstRand Ltd	8,823	+7	+0.08%
Capitec	432,517	-9596	-2.17%
African Rainbow Minerals	22,295	+580	+2.67%
Naspers	89,776	+135	+0.15%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MASI	178.48	+0.05	+0.03%
	300933	8.16	+0.03	+0.37%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,823	+0.08%	14.27M
Sasol	23,000	+0.88%	4.88M
Standard Bank	32,049	+1.40%	4.25M
Naspers	89,776	+0.15%	1.68M
Gold Fields	71,200	+2.23%	1.62M
AngloGold Ashanti ADR	155,143	+1.94%	1.22M
Capitec	432,517	-2.17%	334.17K

Name	Last	Chg. %	Vol.
Clientèle	1,860	+16.18%	91.49K
MC Mining	400	+12.99%	0.49K
Southern Palladium	1,899.00	+10.92%	0.61K
African Media Entertainment	4,310	+6.42%	3.84K
Mantengu Mining	34.00	+6.25%	204.90K
Brimstone	520	+6.12%	54.42K
Nutun	109	+5.83%	677.76K

Name	Last	Chg. %	Vol.
4Sight	67	-8.22%	133.20K
York Timber Holdings Ltd	185	-6.09%	1.98K
Lesaka Tech	8,210	-5.08%	1.55K
Jubilee Metals Group	63	-4.55%	2.23M
Discovery	12,711	-4.07%	4.86K
Karooooo	79,260.00	-3.34%	0.41K
Calgro M3 Holdings Ltd	426	-3.18%	248.99K