UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.59 -0.22 (-0.27%) GOLD FUTURES
2,341.90 +3.50 (+0.15%) DOW
37,999.40 -461.52 (-1.20%) Bitcoin GBP
51,492.36 -211.52 (-0.41%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00350000 | 2024-04-24 2:13PM EDT | 2024-04-26 | 24.47 | 18.60 | 22.50 | 0.00 | - | 1 | 7 | 57.47% |
| ISRG240503C00350000 | 2024-04-19 3:34PM EDT | 2024-05-03 | 20.00 | 21.10 | 23.30 | 0.00 | - | 2 | 2 | 34.88% |
| ISRG240510C00350000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 23.30 | 23.00 | 23.80 | 0.00 | - | 1 | 1 | 29.05% |
| ISRG240517C00350000 | 2024-04-25 10:40AM EDT | 2024-05-17 | 22.41 | 24.20 | 25.00 | -7.29 | -24.55% | 1 | 99 | 29.25% |
| ISRG240524C00350000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 29.10 | 25.20 | 26.40 | 0.00 | - | 2 | 2 | 30.16% |
| ISRG240621C00350000 | 2024-04-25 10:08AM EDT | 2024-06-21 | 28.50 | 29.70 | 30.40 | -6.70 | -19.03% | 3 | 1,070 | 30.03% |
| ISRG240719C00350000 | 2024-04-16 11:48AM EDT | 2024-07-19 | 47.48 | 34.70 | 35.70 | 0.00 | - | 25 | 43 | 33.04% |
| ISRG241018C00350000 | 2024-04-15 2:13PM EDT | 2024-10-18 | 56.19 | 45.20 | 47.40 | 0.00 | - | 1 | 7 | 35.32% |
| ISRG250117C00350000 | 2024-04-19 11:14AM EDT | 2025-01-17 | 55.00 | 56.10 | 58.10 | 0.00 | - | 2 | 358 | 37.67% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 2025-06-20 | 85.00 | 73.30 | 79.70 | 0.00 | - | 1 | 1 | 44.43% |
| ISRG260116C00350000 | 2024-04-19 11:49AM EDT | 2026-01-16 | 84.56 | 85.20 | 88.70 | 0.00 | - | 2 | 29 | 41.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00350000 | 2024-04-25 12:21PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.10 | -0.29 | -85.29% | 73 | 298 | 41.60% |
| ISRG240503P00350000 | 2024-04-25 11:31AM EDT | 2024-05-03 | 0.72 | 0.55 | 0.70 | +0.32 | +80.00% | 20 | 37 | 29.10% |
| ISRG240510P00350000 | 2024-04-25 11:31AM EDT | 2024-05-10 | 1.57 | 1.30 | 1.50 | -0.38 | -19.49% | 10 | 26 | 27.22% |
| ISRG240517P00350000 | 2024-04-25 12:23PM EDT | 2024-05-17 | 2.26 | 2.15 | 2.45 | +0.78 | +52.70% | 150 | 673 | 26.95% |
| ISRG240524P00350000 | 2024-04-24 12:14PM EDT | 2024-05-24 | 3.50 | 2.65 | 3.20 | +0.90 | +34.62% | 2 | 37 | 26.22% |
| ISRG240531P00350000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 2.90 | 3.50 | 3.80 | 0.00 | - | 1 | 8 | 25.39% |
| ISRG240621P00350000 | 2024-04-23 11:30AM EDT | 2024-06-21 | 4.60 | 5.70 | 6.10 | 0.00 | - | 17 | 617 | 25.31% |
| ISRG240719P00350000 | 2024-04-24 12:51PM EDT | 2024-07-19 | 8.70 | 9.30 | 9.70 | 0.00 | - | 1 | 103 | 26.73% |
| ISRG241018P00350000 | 2024-04-22 2:39PM EDT | 2024-10-18 | 16.60 | 15.80 | 17.00 | 0.00 | - | 13 | 109 | 26.53% |
| ISRG250117P00350000 | 2024-04-25 10:33AM EDT | 2025-01-17 | 23.80 | 22.30 | 23.50 | +1.70 | +7.69% | 9 | 734 | 27.10% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 2025-06-20 | 25.70 | 29.50 | 30.80 | 0.00 | - | 5 | 5 | 26.49% |
| ISRG260116P00350000 | 2024-04-23 3:39PM EDT | 2026-01-16 | 35.90 | 37.70 | 38.60 | 0.00 | - | 1 | 15 | 25.90% |
© 2024 Yahoo. All rights reserved.