Singapore markets close in 6 hours 37 minutes
Straits Times Index
3,249.39 -15.14 (-0.46%) Nikkei
38,344.05 +141.68 (+0.37%) Hang Seng
18,415.40 +101.54 (+0.55%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,528.98 -1,184.95 (-1.89%) CMC Crypto 200
1,310.55 +15.88 (+1.23%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00380000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 3.10 | 2.90 | 3.20 | -5.35 | -63.31% | 27 | 27 | 26.82% |
| ISRG240517C00380000 | 2024-05-08 2:44PM EDT | 2024-05-17 | 6.60 | 5.90 | 6.30 | -5.20 | -44.07% | 19 | 364 | 25.67% |
| ISRG240524C00380000 | 2024-05-08 12:35PM EDT | 2024-05-24 | 8.80 | 7.70 | 8.40 | -2.80 | -24.14% | 1 | 7 | 25.87% |
| ISRG240531C00380000 | 2024-05-08 3:26PM EDT | 2024-05-31 | 10.20 | 9.20 | 9.80 | -1.16 | -10.21% | 3 | 44 | 25.25% |
| ISRG240621C00380000 | 2024-05-08 12:14PM EDT | 2024-06-21 | 14.40 | 13.70 | 14.10 | -4.60 | -24.21% | 8 | 629 | 26.43% |
| ISRG240719C00380000 | 2024-05-08 9:40AM EDT | 2024-07-19 | 23.90 | 20.20 | 20.90 | -1.80 | -7.00% | 1 | 280 | 30.77% |
| ISRG241018C00380000 | 2024-05-03 10:17AM EDT | 2024-10-18 | 35.10 | 32.20 | 33.30 | 0.00 | - | 102 | 170 | 32.73% |
| ISRG250117C00380000 | 2024-05-06 12:56PM EDT | 2025-01-17 | 45.20 | 44.00 | 44.90 | 0.00 | - | 1 | 92 | 35.46% |
| ISRG250620C00380000 | 2024-05-03 11:33AM EDT | 2025-06-20 | 60.51 | 58.70 | 61.00 | 0.00 | - | 1 | 5 | 38.17% |
| ISRG260116C00380000 | 2024-05-07 1:42PM EDT | 2026-01-16 | 82.20 | 75.60 | 78.30 | 0.00 | - | 1 | 32 | 40.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00380000 | 2024-05-08 3:39PM EDT | 2024-05-10 | 1.94 | 2.20 | 2.55 | +1.04 | +115.56% | 79 | 128 | 24.32% |
| ISRG240517P00380000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 4.40 | 4.80 | 5.20 | +1.75 | +66.04% | 24 | 148 | 22.61% |
| ISRG240524P00380000 | 2024-05-08 2:13PM EDT | 2024-05-24 | 6.00 | 6.30 | 7.30 | -7.24 | -54.68% | 2 | 3 | 23.57% |
| ISRG240531P00380000 | 2024-05-08 3:15PM EDT | 2024-05-31 | 7.22 | 7.50 | 7.90 | +2.02 | +38.85% | 12 | 17 | 21.23% |
| ISRG240607P00380000 | 2024-05-07 3:32PM EDT | 2024-06-07 | 6.45 | 8.60 | 12.10 | 0.00 | - | 1 | 3 | 28.26% |
| ISRG240621P00380000 | 2024-05-08 3:24PM EDT | 2024-06-21 | 10.33 | 10.70 | 11.10 | +2.01 | +24.16% | 41 | 225 | 21.44% |
| ISRG240719P00380000 | 2024-05-08 2:01PM EDT | 2024-07-19 | 15.10 | 15.50 | 16.10 | +2.30 | +17.97% | 15 | 150 | 24.19% |
| ISRG241018P00380000 | 2024-05-08 2:58PM EDT | 2024-10-18 | 22.70 | 22.90 | 25.20 | -0.67 | -2.87% | 3 | 363 | 25.08% |
| ISRG250117P00380000 | 2024-05-08 12:52PM EDT | 2025-01-17 | 30.20 | 29.80 | 33.50 | +1.30 | +4.50% | 2 | 128 | 26.69% |
| ISRG250620P00380000 | 2024-05-08 11:44AM EDT | 2025-06-20 | 38.40 | 37.90 | 42.30 | +2.77 | +7.77% | 7 | 3 | 26.60% |
| ISRG260116P00380000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 45.30 | 45.70 | 48.30 | 0.00 | - | 1 | 51 | 24.69% |
© 2024 Yahoo. All rights reserved.