Singapore markets close in 5 hours 2 minutes
Straits Times Index
3,274.97 -25.07 (-0.76%) Nikkei
38,288.15 -546.95 (-1.41%) Hang Seng
18,472.17 -7.20 (-0.04%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,893.95 -326.30 (-0.52%) CMC Crypto 200
1,300.68 -64.44 (-4.72%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00400000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.35 | 0.25 | 0.40 | +0.20 | +133.33% | 29 | 174 | 24.46% |
| ISRG240517C00400000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.95 | 1.85 | 2.05 | +0.70 | +56.00% | 102 | 502 | 23.52% |
| ISRG240524C00400000 | 2024-05-07 12:49PM EDT | 2024-05-24 | 3.75 | 3.40 | 3.80 | +1.70 | +82.93% | 25 | 25 | 24.35% |
| ISRG240531C00400000 | 2024-05-06 2:26PM EDT | 2024-05-31 | 3.55 | 4.50 | 4.90 | +0.03 | +0.85% | 7 | 18 | 23.60% |
| ISRG240607C00400000 | 2024-05-07 3:27PM EDT | 2024-06-07 | 6.00 | 6.00 | 8.20 | +1.20 | +25.00% | 4 | 2 | 28.58% |
| ISRG240621C00400000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 8.77 | 8.50 | 8.90 | +1.86 | +26.92% | 41 | 606 | 25.06% |
| ISRG240719C00400000 | 2024-05-07 3:09PM EDT | 2024-07-19 | 14.95 | 15.00 | 15.40 | +2.25 | +17.72% | 37 | 287 | 29.27% |
| ISRG241018C00400000 | 2024-05-07 11:38AM EDT | 2024-10-18 | 28.00 | 26.80 | 27.90 | +3.50 | +14.29% | 10 | 97 | 31.60% |
| ISRG250117C00400000 | 2024-05-06 3:13PM EDT | 2025-01-17 | 38.41 | 37.80 | 39.60 | +1.50 | +4.06% | 1 | 420 | 34.37% |
| ISRG250620C00400000 | 2024-04-03 3:02PM EDT | 2025-06-20 | 57.90 | 49.40 | 51.30 | 0.00 | - | 1 | 12 | 34.28% |
| ISRG260116C00400000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 69.20 | 70.20 | 72.40 | +2.20 | +3.28% | 2 | 26 | 38.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00400000 | 2024-04-26 9:48AM EDT | 2024-05-10 | 26.05 | 11.00 | 12.10 | 0.00 | - | 1 | 0 | 29.40% |
| ISRG240517P00400000 | 2024-05-07 3:04PM EDT | 2024-05-17 | 13.29 | 12.50 | 13.10 | -5.71 | -30.05% | 25 | 142 | 21.98% |
| ISRG240607P00400000 | 2024-04-26 9:40AM EDT | 2024-06-07 | 28.00 | 15.30 | 18.40 | 0.00 | - | 10 | 10 | 25.91% |
| ISRG240621P00400000 | 2024-05-07 11:07AM EDT | 2024-06-21 | 18.61 | 17.30 | 17.90 | -9.21 | -33.11% | 1 | 70 | 20.53% |
| ISRG240719P00400000 | 2024-05-01 1:14PM EDT | 2024-07-19 | 32.94 | 22.00 | 22.60 | 0.00 | - | 1 | 65 | 23.19% |
| ISRG241018P00400000 | 2024-05-07 2:21PM EDT | 2024-10-18 | 30.20 | 28.80 | 30.10 | -3.60 | -10.65% | 4 | 17 | 22.79% |
| ISRG250117P00400000 | 2024-05-06 3:46PM EDT | 2025-01-17 | 38.50 | 36.20 | 37.10 | -1.20 | -3.02% | 1 | 152 | 23.70% |
| ISRG250620P00400000 | 2024-04-01 1:43PM EDT | 2025-06-20 | 46.90 | 49.30 | 50.90 | 0.00 | - | 1 | 23 | 27.13% |
| ISRG260116P00400000 | 2024-04-24 12:59PM EDT | 2026-01-16 | 59.30 | 52.50 | 54.00 | 0.00 | - | 1 | 3 | 23.60% |
© 2024 Yahoo. All rights reserved.