Singapore markets open in 7 hours 33 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,177.98 -9.72 (-0.19%) Dow
38,950.23 +65.97 (+0.17%) Nasdaq
16,267.21 -65.35 (-0.40%) Bitcoin USD
62,473.27 -1,009.41 (-1.59%) CMC Crypto 200
1,328.26 +33.59 (+2.59%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00370000 | 2024-05-08 9:31AM EDT | 2024-05-10 | 15.35 | 10.40 | 12.20 | -4.15 | -21.28% | 1 | 37 | 36.33% |
| ISRG240517C00370000 | 2024-05-07 1:38PM EDT | 2024-05-17 | 20.50 | 12.90 | 13.60 | 0.00 | - | 9 | 230 | 27.38% |
| ISRG240524C00370000 | 2024-05-07 11:06AM EDT | 2024-05-24 | 20.40 | 14.60 | 15.40 | 0.00 | - | 1 | 19 | 27.52% |
| ISRG240531C00370000 | 2024-05-02 1:18PM EDT | 2024-05-31 | 13.50 | 15.00 | 17.20 | 0.00 | - | - | 3 | 28.33% |
| ISRG240621C00370000 | 2024-05-03 11:11AM EDT | 2024-06-21 | 19.00 | 20.20 | 20.80 | 0.00 | - | 1 | 307 | 27.95% |
| ISRG240719C00370000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 26.50 | 25.90 | 26.90 | 0.00 | - | 1 | 181 | 31.35% |
| ISRG241018C00370000 | 2024-05-07 9:59AM EDT | 2024-10-18 | 41.50 | 38.40 | 39.10 | 0.00 | - | 2 | 2 | 33.28% |
| ISRG250117C00370000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 52.00 | 49.80 | 50.80 | 0.00 | - | 5 | 114 | 36.18% |
| ISRG250620C00370000 | 2024-04-17 12:16PM EDT | 2025-06-20 | 63.30 | 65.00 | 66.40 | 0.00 | - | 1 | 7 | 38.59% |
| ISRG260116C00370000 | 2024-05-07 1:42PM EDT | 2026-01-16 | 84.40 | 79.10 | 83.20 | 0.00 | - | 11 | 29 | 40.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00370000 | 2024-05-08 1:01PM EDT | 2024-05-10 | 0.32 | 0.25 | 0.35 | +0.12 | +60.00% | 93 | 56 | 24.12% |
| ISRG240517P00370000 | 2024-05-08 1:03PM EDT | 2024-05-17 | 1.70 | 1.60 | 1.85 | +0.75 | +78.95% | 10 | 647 | 23.11% |
| ISRG240524P00370000 | 2024-05-08 11:47AM EDT | 2024-05-24 | 2.95 | 2.85 | 3.30 | +1.26 | +74.56% | 2 | 217 | 23.32% |
| ISRG240531P00370000 | 2024-05-08 12:54PM EDT | 2024-05-31 | 3.80 | 3.80 | 4.20 | +1.10 | +40.74% | 3 | 10 | 22.34% |
| ISRG240607P00370000 | 2024-05-07 11:30AM EDT | 2024-06-07 | 3.34 | 4.80 | 7.50 | 0.00 | - | 5 | 5 | 27.94% |
| ISRG240614P00370000 | 2024-05-03 2:20PM EDT | 2024-06-14 | 6.44 | 5.70 | 6.40 | 0.00 | - | 3 | 3 | 22.79% |
| ISRG240621P00370000 | 2024-05-08 12:23PM EDT | 2024-06-21 | 6.63 | 6.80 | 7.10 | +1.63 | +32.60% | 27 | 882 | 22.38% |
| ISRG240719P00370000 | 2024-05-08 10:55AM EDT | 2024-07-19 | 11.20 | 11.40 | 11.80 | +1.50 | +15.46% | 5 | 149 | 24.94% |
| ISRG241018P00370000 | 2024-05-07 3:18PM EDT | 2024-10-18 | 16.90 | 18.70 | 19.20 | 0.00 | - | 3 | 65 | 24.21% |
| ISRG250117P00370000 | 2024-05-07 1:00PM EDT | 2025-01-17 | 23.70 | 25.70 | 26.50 | 0.00 | - | 7 | 242 | 25.35% |
| ISRG250620P00370000 | 2024-05-08 11:31AM EDT | 2025-06-20 | 34.00 | 33.60 | 34.70 | -1.00 | -2.86% | 1 | 2 | 25.27% |
| ISRG260116P00370000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 41.62 | 42.30 | 43.00 | 0.00 | - | 2 | 18 | 24.87% |
© 2024 Yahoo. All rights reserved.