New Zealand markets closed

Stryker Corporation (SYK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
335.54+5.42 (+1.64%)
At close: 04:00PM EDT
334.71 -0.83 (-0.25%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK260116C002400002023-11-09 12:40PM EDT240.0071.2075.5081.700.00--20.00%
SYK260116C002500002024-05-01 10:47AM EDT250.0099.50105.00109.200.00-5638.24%
SYK260116C002700002024-01-31 12:41PM EDT270.0095.19108.30112.400.00-1749.42%
SYK260116C002800002024-01-24 12:25PM EDT280.0066.56102.70107.000.00--149.13%
SYK260116C002900002024-02-15 4:47PM EDT290.0091.7594.0098.000.00-1346.28%
SYK260116C003000002024-04-18 3:32PM EDT300.0068.7067.4071.400.00-1731.99%
SYK260116C003100002024-05-22 1:51PM EDT310.0065.0062.1066.000.00-1831.81%
SYK260116C003200002024-04-19 11:43AM EDT320.0054.2354.3058.400.00-11730.10%
SYK260116C003300002024-05-22 1:57PM EDT330.0053.0049.0054.000.00-1830.19%
SYK260116C003400002024-05-24 12:38PM EDT340.0046.5044.0048.50+0.90+1.97%14429.46%
SYK260116C003500002024-04-11 3:37PM EDT350.0054.3037.2041.400.00-11727.63%
SYK260116C003600002024-05-21 3:46PM EDT360.0033.6033.6038.200.00-75527.91%
SYK260116C003700002024-05-23 11:24AM EDT370.0032.0029.8033.600.00-31727.21%
SYK260116C003800002024-05-14 3:20PM EDT380.0023.6925.5029.800.00-132026.80%
SYK260116C003900002024-05-21 1:03PM EDT390.0021.5722.0025.800.00-153226.10%
SYK260116C004000002024-05-17 10:39AM EDT400.0019.6419.8022.900.00-93425.89%
SYK260116C004100002024-05-14 2:06PM EDT410.0015.3717.4020.300.00-71425.72%
SYK260116C004200002024-03-22 2:53PM EDT420.0026.0013.6018.400.00-1725.85%
SYK260116C004300002024-04-18 11:14AM EDT430.0016.4911.4014.900.00-15124.73%
SYK260116C004400002024-05-21 10:13AM EDT440.0010.009.1013.500.00-11624.92%
SYK260116C004500002024-04-09 10:27AM EDT450.0016.988.7011.100.00--124.20%
SYK260116C004600002024-03-01 3:49PM EDT460.0016.3716.0018.900.00-1231.04%
SYK260116C004700002024-02-07 3:09PM EDT470.0010.7013.0017.300.00--231.00%
SYK260116C004800002024-05-10 9:59AM EDT480.006.104.907.300.00--123.85%
SYK260116C005000002024-05-01 12:43PM EDT500.004.402.955.300.00-52823.46%
SYK260116C005200002024-04-26 3:19PM EDT520.004.171.704.200.00-15323.64%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK260116P001300002024-01-31 12:31PM EDT130.001.000.000.000.00-1312.50%
SYK260116P001450002023-10-17 11:22AM EDT145.004.301.005.500.00-1248.58%
SYK260116P001700002024-02-07 11:50AM EDT170.001.900.403.100.00-5535.27%
SYK260116P001750002024-01-25 2:06PM EDT175.002.600.403.300.00-1134.47%
SYK260116P001800002024-02-15 11:54AM EDT180.002.400.603.800.00-2334.34%
SYK260116P001850002024-04-30 3:10PM EDT185.002.150.553.300.00-3231.96%
SYK260116P001900002024-04-19 12:15PM EDT190.002.780.653.500.00-2131.20%
SYK260116P002000002024-05-06 1:06PM EDT200.002.520.804.100.00-1830.02%
SYK260116P002100002024-02-07 3:12PM EDT210.003.801.355.500.00-1230.04%
SYK260116P002200002024-01-31 11:30AM EDT220.005.840.000.000.00-186.25%
SYK260116P002300002024-04-04 3:59PM EDT230.005.305.206.700.00-1427.03%
SYK260116P002400002024-04-12 1:27PM EDT240.007.575.307.300.00-1725.46%
SYK260116P002500002024-01-22 1:54PM EDT250.0012.106.6010.000.00-1226.05%
SYK260116P002600002024-05-17 11:59AM EDT260.008.205.0010.000.00-23523.68%
SYK260116P002700002024-05-23 1:22PM EDT270.009.506.5011.400.00-155022.60%
SYK260116P002800002024-05-13 10:15AM EDT280.0013.109.6012.600.00-1421.22%
SYK260116P002900002024-04-11 2:13PM EDT290.0014.6013.4017.800.00-2322.65%
SYK260116P003000002024-05-06 10:52AM EDT300.0019.0013.7018.000.00-11320.20%
SYK260116P003100002024-05-06 9:48AM EDT310.0021.5016.5020.900.00-110919.46%
SYK260116P003200002024-05-15 12:27PM EDT320.0024.7019.5024.300.00-112618.80%
SYK260116P003300002024-05-21 11:28AM EDT330.0028.2223.5028.000.00-247218.06%
SYK260116P003400002024-05-21 3:46PM EDT340.0033.3027.6032.500.00-303317.52%
SYK260116P003500002024-05-23 11:24AM EDT350.0035.7032.2035.900.00-22816.04%
SYK260116P003600002024-05-23 11:38AM EDT360.0041.1037.5042.000.00-141815.82%
SYK260116P003700002024-03-14 3:46PM EDT370.0042.3245.1048.500.00-4415.53%