UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,477.27 +1.35 (+0.01%) CRUDE OIL
78.34 +0.23 (+0.29%) GOLD FUTURES
2,320.30 +11.70 (+0.51%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,924.98 +534.77 (+1.06%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00360000 | 2024-04-26 12:13PM EDT | 2024-05-10 | 17.52 | 18.10 | 23.20 | 0.00 | - | 9 | 8 | 49.83% |
| ISRG240517C00360000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 23.00 | 22.90 | 23.80 | +3.68 | +19.05% | 6 | 65 | 35.63% |
| ISRG240524C00360000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 18.90 | 23.40 | 25.00 | 0.00 | - | 2 | 18 | 33.31% |
| ISRG240531C00360000 | 2024-04-29 1:09PM EDT | 2024-05-31 | 20.00 | 24.50 | 27.60 | 0.00 | - | 4 | 3 | 36.71% |
| ISRG240614C00360000 | 2024-05-02 12:13PM EDT | 2024-06-14 | 21.50 | 26.80 | 28.60 | +21.50 | - | - | 2 | 32.00% |
| ISRG240621C00360000 | 2024-04-23 11:25AM EDT | 2024-06-21 | 27.37 | 26.30 | 29.50 | 0.00 | - | 150 | 471 | 31.47% |
| ISRG240719C00360000 | 2024-04-23 10:07AM EDT | 2024-07-19 | 29.50 | 33.90 | 35.00 | 0.00 | - | 10 | 43 | 33.96% |
| ISRG241018C00360000 | 2024-04-23 10:59AM EDT | 2024-10-18 | 43.40 | 45.60 | 46.70 | 0.00 | - | 1 | 6 | 35.17% |
| ISRG250117C00360000 | 2024-04-25 11:55AM EDT | 2025-01-17 | 51.40 | 56.70 | 58.00 | 0.00 | - | 1 | 66 | 37.66% |
| ISRG250620C00360000 | 2024-04-15 3:54PM EDT | 2025-06-20 | 73.30 | 70.40 | 72.80 | 0.00 | - | - | 1 | 39.50% |
| ISRG260116C00360000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 85.25 | 86.10 | 89.40 | 0.00 | - | 2 | 14 | 41.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00360000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 0.31 | 0.20 | 0.35 | -2.09 | -87.08% | 23 | 43 | 31.59% |
| ISRG240517P00360000 | 2024-05-03 11:37AM EDT | 2024-05-17 | 1.20 | 1.05 | 1.20 | -0.75 | -38.46% | 23 | 426 | 27.98% |
| ISRG240524P00360000 | 2024-05-03 11:02AM EDT | 2024-05-24 | 2.20 | 1.85 | 2.10 | -0.35 | -13.73% | 1 | 23 | 26.80% |
| ISRG240531P00360000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 4.55 | 2.55 | 2.85 | 0.00 | - | 1 | 3 | 25.73% |
| ISRG240607P00360000 | 2024-05-03 11:09AM EDT | 2024-06-07 | 3.91 | 1.75 | 3.60 | +3.91 | - | 5 | 0 | 25.16% |
| ISRG240621P00360000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 4.86 | 4.80 | 5.10 | -1.24 | -20.33% | 22 | 716 | 24.71% |
| ISRG240719P00360000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 8.44 | 8.70 | 9.10 | -4.16 | -33.02% | 3 | 151 | 26.54% |
| ISRG241018P00360000 | 2024-05-03 3:14PM EDT | 2024-10-18 | 15.87 | 15.70 | 16.30 | -4.73 | -22.96% | 1 | 88 | 25.69% |
| ISRG250117P00360000 | 2024-04-24 12:47PM EDT | 2025-01-17 | 26.10 | 22.30 | 23.20 | 0.00 | - | 39 | 291 | 26.49% |
| ISRG250620P00360000 | 2024-04-25 11:56AM EDT | 2025-06-20 | 34.00 | 29.60 | 31.10 | 0.00 | - | 1 | 20 | 26.16% |
| ISRG260116P00360000 | 2024-04-16 3:25PM EDT | 2026-01-16 | 41.60 | 37.40 | 39.40 | 0.00 | - | 10 | 14 | 25.73% |
© 2024 Yahoo. All rights reserved.