Singapore markets open in 2 hours 14 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
61,229.29 -1,801.70 (-2.86%) CMC Crypto 200
1,305.37 +10.70 (+0.83%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00390000 | 2024-05-08 3:09PM EDT | 2024-05-10 | 0.40 | 0.30 | 0.45 | -2.35 | -85.45% | 72 | 309 | 22.97% |
| ISRG240517C00390000 | 2024-05-08 2:15PM EDT | 2024-05-17 | 2.65 | 1.90 | 2.20 | -2.60 | -49.52% | 11 | 446 | 22.74% |
| ISRG240524C00390000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 3.80 | 3.50 | 5.70 | -3.52 | -48.09% | 7 | 478 | 29.46% |
| ISRG240531C00390000 | 2024-05-08 11:30AM EDT | 2024-05-31 | 5.30 | 4.60 | 5.10 | -3.70 | -41.11% | 3 | 8 | 23.14% |
| ISRG240607C00390000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 6.79 | 3.90 | 6.80 | 0.00 | - | - | 2 | 24.45% |
| ISRG240621C00390000 | 2024-05-08 3:21PM EDT | 2024-06-21 | 9.50 | 8.90 | 9.20 | -3.80 | -28.57% | 46 | 730 | 24.97% |
| ISRG240719C00390000 | 2024-05-08 11:43AM EDT | 2024-07-19 | 16.10 | 15.20 | 15.80 | -3.50 | -17.86% | 5 | 484 | 29.49% |
| ISRG241018C00390000 | 2024-05-08 12:52PM EDT | 2024-10-18 | 28.30 | 27.10 | 28.00 | -4.37 | -13.38% | 6 | 85 | 31.69% |
| ISRG250117C00390000 | 2024-05-08 1:52PM EDT | 2025-01-17 | 39.72 | 38.70 | 39.60 | -4.38 | -9.93% | 20 | 399 | 34.56% |
| ISRG250620C00390000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 49.40 | 50.40 | 55.50 | 0.00 | - | 8 | 36 | 37.24% |
| ISRG260116C00390000 | 2024-05-07 3:41PM EDT | 2026-01-16 | 76.00 | 70.20 | 73.00 | 0.00 | - | 2 | 155 | 39.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00390000 | 2024-05-08 9:36AM EDT | 2024-05-10 | 6.20 | 8.90 | 12.70 | +1.80 | +40.91% | 1 | 25 | 49.05% |
| ISRG240517P00390000 | 2024-05-08 1:56PM EDT | 2024-05-17 | 10.80 | 10.70 | 11.40 | +4.60 | +74.19% | 6 | 227 | 20.59% |
| ISRG240621P00390000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 11.80 | 15.70 | 16.50 | 0.00 | - | 26 | 406 | 20.44% |
| ISRG240719P00390000 | 2024-05-08 2:45PM EDT | 2024-07-19 | 20.10 | 20.50 | 21.10 | +2.50 | +14.20% | 7 | 118 | 23.04% |
| ISRG241018P00390000 | 2024-05-08 2:49PM EDT | 2024-10-18 | 27.40 | 27.80 | 28.60 | -5.90 | -17.72% | 2 | 55 | 22.82% |
| ISRG250117P00390000 | 2024-05-08 2:21PM EDT | 2025-01-17 | 34.00 | 34.50 | 35.60 | -0.50 | -1.45% | 5 | 134 | 23.83% |
| ISRG250620P00390000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 42.80 | 42.60 | 45.50 | +0.02 | +0.05% | 17 | 11 | 24.99% |
| ISRG260116P00390000 | 2024-04-05 12:57PM EDT | 2026-01-16 | 51.70 | 50.50 | 52.10 | 0.00 | - | 1 | 18 | 23.66% |
© 2024 Yahoo. All rights reserved.