Singapore markets open in 4 hours 26 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,583.27 -1,450.78 (-2.30%) CMC Crypto 200
1,318.20 +23.53 (+1.82%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00350000 | 2024-05-08 3:40PM EDT | 2024-05-10 | 31.40 | 27.90 | 34.90 | -7.20 | -18.65% | 2 | 4 | 70.02% |
| ISRG240517C00350000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 39.40 | 27.70 | 35.30 | 0.00 | - | 4 | 94 | 64.94% |
| ISRG240524C00350000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 29.10 | 29.40 | 35.80 | 0.00 | - | 2 | 2 | 51.93% |
| ISRG240531C00350000 | 2024-04-30 12:17PM EDT | 2024-05-31 | 26.52 | 29.90 | 34.10 | 0.00 | - | - | 3 | 37.42% |
| ISRG240621C00350000 | 2024-05-08 11:26AM EDT | 2024-06-21 | 36.26 | 33.40 | 36.30 | -4.74 | -11.56% | 1 | 1,068 | 33.19% |
| ISRG240719C00350000 | 2024-04-29 12:56PM EDT | 2024-07-19 | 37.00 | 38.00 | 41.10 | 0.00 | - | 1 | 44 | 34.99% |
| ISRG241018C00350000 | 2024-05-01 10:37AM EDT | 2024-10-18 | 45.70 | 47.70 | 51.90 | 0.00 | - | 1 | 8 | 35.54% |
| ISRG250117C00350000 | 2024-05-06 12:56PM EDT | 2025-01-17 | 63.20 | 60.00 | 63.00 | 0.00 | - | 1 | 358 | 38.14% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 2025-06-20 | 85.00 | 73.30 | 79.70 | 0.00 | - | 1 | 1 | 41.43% |
| ISRG260116C00350000 | 2024-04-30 1:23PM EDT | 2026-01-16 | 88.13 | 91.10 | 94.50 | 0.00 | - | 2 | 28 | 41.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00350000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.05 | 0.05 | 2.60 | -0.27 | -84.37% | 5 | 60 | 75.00% |
| ISRG240517P00350000 | 2024-05-08 11:16AM EDT | 2024-05-17 | 0.30 | 0.10 | 0.30 | +0.03 | +11.11% | 52 | 606 | 29.10% |
| ISRG240524P00350000 | 2024-05-07 10:14AM EDT | 2024-05-24 | 0.32 | 0.40 | 0.55 | 0.00 | - | 1 | 41 | 25.27% |
| ISRG240531P00350000 | 2024-05-08 3:01PM EDT | 2024-05-31 | 0.82 | 0.80 | 1.00 | +0.17 | +26.15% | 2 | 306 | 24.56% |
| ISRG240607P00350000 | 2024-04-29 2:27PM EDT | 2024-06-07 | 3.35 | 1.25 | 2.00 | 0.00 | - | - | 6 | 26.42% |
| ISRG240614P00350000 | 2024-05-08 11:54AM EDT | 2024-06-14 | 1.90 | 1.80 | 3.70 | -0.10 | -5.00% | 22 | 2 | 29.65% |
| ISRG240621P00350000 | 2024-05-08 2:50PM EDT | 2024-06-21 | 2.35 | 2.45 | 2.70 | +0.50 | +27.03% | 16 | 614 | 24.25% |
| ISRG240719P00350000 | 2024-05-08 1:18PM EDT | 2024-07-19 | 6.10 | 5.70 | 6.10 | +1.25 | +25.77% | 55 | 118 | 26.40% |
| ISRG241018P00350000 | 2024-05-08 9:43AM EDT | 2024-10-18 | 11.40 | 12.10 | 15.20 | -1.14 | -9.09% | 1 | 111 | 28.52% |
| ISRG250117P00350000 | 2024-05-08 10:38AM EDT | 2025-01-17 | 18.66 | 18.40 | 19.40 | +0.66 | +3.67% | 1 | 740 | 26.64% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 2025-06-20 | 25.70 | 25.80 | 28.80 | 0.00 | - | 5 | 5 | 27.53% |
| ISRG260116P00350000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 33.00 | 33.50 | 35.40 | 0.00 | - | 1 | 16 | 26.03% |
© 2024 Yahoo. All rights reserved.