Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,382.84 -1,158.60 (-1.82%) CMC Crypto 200
1,320.00 +25.33 (+1.96%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00315000 | 2024-05-02 12:43PM EDT | 315.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ISRG240510C00350000 | 2024-05-07 12:19PM EDT | 350.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ISRG240510C00355000 | 2024-04-19 11:17AM EDT | 355.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240510C00360000 | 2024-04-26 12:13PM EDT | 360.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| ISRG240510C00365000 | 2024-05-07 10:46AM EDT | 365.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ISRG240510C00367500 | 2024-04-29 2:32PM EDT | 367.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240510C00370000 | 2024-05-07 11:55AM EDT | 370.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| ISRG240510C00372500 | 2024-05-07 1:57PM EDT | 372.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ISRG240510C00375000 | 2024-05-07 10:09AM EDT | 375.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| ISRG240510C00377500 | 2024-05-07 11:52AM EDT | 377.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| ISRG240510C00380000 | 2024-05-07 1:49PM EDT | 380.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| ISRG240510C00382500 | 2024-05-07 1:49PM EDT | 382.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 0.00% |
| ISRG240510C00385000 | 2024-05-07 3:42PM EDT | 385.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 36 | 51 | 0.00% |
| ISRG240510C00387500 | 2024-05-07 3:50PM EDT | 387.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 33 | 40 | 0.00% |
| ISRG240510C00390000 | 2024-05-07 3:54PM EDT | 390.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 122 | 309 | 0.78% |
| ISRG240510C00392500 | 2024-05-07 3:44PM EDT | 392.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 3.13% |
| ISRG240510C00395000 | 2024-05-07 3:44PM EDT | 395.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 38 | 119 | 3.13% |
| ISRG240510C00400000 | 2024-05-07 3:57PM EDT | 400.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 193 | 6.25% |
| ISRG240510C00405000 | 2024-05-07 12:16PM EDT | 405.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| ISRG240510C00410000 | 2024-05-07 9:57AM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 12.50% |
| ISRG240510C00415000 | 2024-05-03 2:54PM EDT | 415.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ISRG240510C00420000 | 2024-05-07 12:58PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| ISRG240510C00425000 | 2024-04-24 9:30AM EDT | 425.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| ISRG240510C00430000 | 2024-04-22 10:13AM EDT | 430.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| ISRG240510C00435000 | 2024-04-16 1:52PM EDT | 435.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ISRG240510C00450000 | 2024-04-17 1:28PM EDT | 450.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ISRG240510C00460000 | 2024-04-16 1:24PM EDT | 460.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 50.00% |
| ISRG240510C00465000 | 2024-04-05 2:09PM EDT | 465.00 | 1.24 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 71.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00290000 | 2024-05-07 12:17PM EDT | 290.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ISRG240510P00300000 | 2024-04-18 1:13PM EDT | 300.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ISRG240510P00310000 | 2024-05-06 9:39AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ISRG240510P00315000 | 2024-05-06 9:40AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| ISRG240510P00320000 | 2024-05-06 9:39AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ISRG240510P00325000 | 2024-05-06 3:33PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ISRG240510P00330000 | 2024-05-07 12:30PM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ISRG240510P00335000 | 2024-05-07 11:09AM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 25.00% |
| ISRG240510P00340000 | 2024-05-07 12:04PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 25.00% |
| ISRG240510P00345000 | 2024-05-07 12:50PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 61 | 25.00% |
| ISRG240510P00350000 | 2024-05-07 12:58PM EDT | 350.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 25.00% |
| ISRG240510P00355000 | 2024-05-07 2:55PM EDT | 355.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 25.00% |
| ISRG240510P00360000 | 2024-05-06 11:58AM EDT | 360.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| ISRG240510P00362500 | 2024-05-03 2:46PM EDT | 362.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| ISRG240510P00365000 | 2024-05-06 12:40PM EDT | 365.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 25 | 91 | 12.50% |
| ISRG240510P00367500 | 2024-05-07 10:24AM EDT | 367.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| ISRG240510P00370000 | 2024-05-07 2:38PM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 12.50% |
| ISRG240510P00372500 | 2024-05-07 3:02PM EDT | 372.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 127 | 127 | 12.50% |
| ISRG240510P00375000 | 2024-05-07 3:38PM EDT | 375.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 81 | 12.50% |
| ISRG240510P00377500 | 2024-05-07 3:38PM EDT | 377.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 24 | 58 | 6.25% |
| ISRG240510P00380000 | 2024-05-07 2:53PM EDT | 380.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 6.25% |
| ISRG240510P00382500 | 2024-05-07 3:51PM EDT | 382.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 70 | 3.13% |
| ISRG240510P00385000 | 2024-05-07 3:51PM EDT | 385.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 3.13% |
| ISRG240510P00390000 | 2024-05-07 1:41PM EDT | 390.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ISRG240510P00395000 | 2024-05-07 11:40AM EDT | 395.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240510P00400000 | 2024-04-26 9:48AM EDT | 400.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.