Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00245000 | 2024-04-19 9:31AM EDT | 245.00 | 138.20 | 127.60 | 134.80 | 0.00 | - | 1 | 1 | 179.64% |
| ISRG240503C00280000 | 2024-04-18 9:32AM EDT | 280.00 | 90.40 | 94.30 | 99.00 | 0.00 | - | - | 1 | 141.60% |
| ISRG240503C00315000 | 2024-04-25 2:06PM EDT | 315.00 | 59.45 | 57.70 | 64.90 | +59.45 | - | - | 0 | 87.30% |
| ISRG240503C00325000 | 2024-04-26 9:50AM EDT | 325.00 | 49.00 | 48.70 | 54.90 | +49.00 | - | 1 | 1 | 82.45% |
| ISRG240503C00335000 | 2024-04-10 9:30AM EDT | 335.00 | 55.30 | 37.60 | 45.00 | 0.00 | - | - | 1 | 62.04% |
| ISRG240503C00345000 | 2024-04-08 10:06AM EDT | 345.00 | 43.50 | 27.70 | 35.00 | 0.00 | - | 5 | 0 | 50.02% |
| ISRG240503C00350000 | 2024-04-19 3:34PM EDT | 350.00 | 20.00 | 24.70 | 29.70 | 0.00 | - | 2 | 2 | 52.32% |
| ISRG240503C00355000 | 2024-04-18 12:51PM EDT | 355.00 | 24.35 | 20.30 | 23.70 | 0.00 | - | 2 | 3 | 56.59% |
| ISRG240503C00360000 | 2024-04-25 10:27AM EDT | 360.00 | 11.92 | 15.10 | 17.40 | 0.00 | - | 2 | 11 | 38.92% |
| ISRG240503C00362500 | 2024-04-25 1:39PM EDT | 362.50 | 13.45 | 13.90 | 18.50 | +13.45 | - | - | 1 | 57.81% |
| ISRG240503C00365000 | 2024-04-26 9:50AM EDT | 365.00 | 11.00 | 8.80 | 14.50 | -0.50 | -4.35% | 1 | 21 | 44.03% |
| ISRG240503C00367500 | 2024-04-25 1:53PM EDT | 367.50 | 10.50 | 7.70 | 11.10 | +10.50 | - | - | 1 | 33.91% |
| ISRG240503C00370000 | 2024-04-26 2:57PM EDT | 370.00 | 9.90 | 6.20 | 11.60 | +1.60 | +19.28% | 10 | 59 | 45.52% |
| ISRG240503C00372500 | 2024-04-26 3:18PM EDT | 372.50 | 7.90 | 5.70 | 7.30 | +2.14 | +37.15% | 4 | 49 | 30.19% |
| ISRG240503C00375000 | 2024-04-26 3:25PM EDT | 375.00 | 6.45 | 5.10 | 5.70 | +1.35 | +26.47% | 27 | 82 | 28.83% |
| ISRG240503C00377500 | 2024-04-26 3:53PM EDT | 377.50 | 4.50 | 3.90 | 4.40 | +1.55 | +52.54% | 41 | 28 | 28.13% |
| ISRG240503C00380000 | 2024-04-26 2:38PM EDT | 380.00 | 3.87 | 2.95 | 3.30 | +0.80 | +26.06% | 23 | 108 | 27.50% |
| ISRG240503C00382500 | 2024-04-26 1:16PM EDT | 382.50 | 2.55 | 0.80 | 4.60 | +0.28 | +12.33% | 7 | 74 | 39.51% |
| ISRG240503C00385000 | 2024-04-26 3:19PM EDT | 385.00 | 2.10 | 1.50 | 2.05 | +0.15 | +7.69% | 81 | 54 | 28.85% |
| ISRG240503C00387500 | 2024-04-26 3:51PM EDT | 387.50 | 1.30 | 1.00 | 1.25 | +0.45 | +52.94% | 45 | 44 | 26.81% |
| ISRG240503C00390000 | 2024-04-26 3:31PM EDT | 390.00 | 0.95 | 0.65 | 1.95 | +0.10 | +11.76% | 356 | 384 | 35.56% |
| ISRG240503C00392500 | 2024-04-26 3:33PM EDT | 392.50 | 0.60 | 0.50 | 2.95 | +0.21 | +53.85% | 7 | 3 | 46.17% |
| ISRG240503C00395000 | 2024-04-26 3:44PM EDT | 395.00 | 0.42 | 0.30 | 0.45 | +0.22 | +110.00% | 25 | 25 | 27.54% |
| ISRG240503C00397500 | 2024-04-26 1:10PM EDT | 397.50 | 0.25 | 0.20 | 3.30 | -0.75 | -75.00% | 2 | 2 | 55.74% |
| ISRG240503C00400000 | 2024-04-26 10:52AM EDT | 400.00 | 0.25 | 0.10 | 2.00 | -0.12 | -32.43% | 2 | 91 | 49.19% |
| ISRG240503C00402500 | 2024-04-26 3:42PM EDT | 402.50 | 0.17 | 0.05 | 1.40 | +0.17 | - | 56 | 6 | 46.75% |
| ISRG240503C00405000 | 2024-04-26 10:07AM EDT | 405.00 | 0.10 | 0.05 | 3.70 | -0.20 | -66.67% | 10 | 33 | 54.18% |
| ISRG240503C00407500 | 2024-04-23 3:24PM EDT | 407.50 | 0.34 | 0.05 | 1.80 | 0.00 | - | 20 | 23 | 56.40% |
| ISRG240503C00410000 | 2024-04-23 2:19PM EDT | 410.00 | 0.23 | 0.00 | 3.00 | 0.00 | - | 3 | 18 | 56.18% |
| ISRG240503C00415000 | 2024-04-25 2:06PM EDT | 415.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 5 | 136 | 44.39% |
| ISRG240503C00420000 | 2024-04-22 1:14PM EDT | 420.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 13 | 39 | 50.39% |
| ISRG240503C00425000 | 2024-04-22 9:48AM EDT | 425.00 | 0.38 | 0.05 | 3.30 | 0.00 | - | 2 | 17 | 73.85% |
| ISRG240503C00430000 | 2024-04-17 9:32AM EDT | 430.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 57.42% |
| ISRG240503C00435000 | 2024-04-26 1:18PM EDT | 435.00 | 0.05 | 0.00 | 1.00 | -0.76 | -93.83% | 1 | 10 | 64.60% |
| ISRG240503C00440000 | 2024-04-03 12:25PM EDT | 440.00 | 2.20 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 91.80% |
| ISRG240503C00445000 | 2024-04-16 9:38AM EDT | 445.00 | 0.78 | 0.00 | 3.90 | 0.00 | - | 10 | 14 | 96.48% |
| ISRG240503C00455000 | 2024-04-12 11:37AM EDT | 455.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 105.57% |
| ISRG240503C00460000 | 2024-04-12 2:39PM EDT | 460.00 | 0.61 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 109.96% |
| ISRG240503C00465000 | 2024-04-01 12:41PM EDT | 465.00 | 1.17 | 0.00 | 3.90 | 0.00 | - | - | 15 | 114.26% |
| ISRG240503C00470000 | 2024-04-19 3:23PM EDT | 470.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 6 | 4 | 118.48% |
| ISRG240503C00480000 | 2024-04-17 12:18PM EDT | 480.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 80 | 40 | 126.68% |
| ISRG240503C00500000 | 2024-04-19 10:10AM EDT | 500.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 9 | 9 | 130.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00300000 | 2024-04-24 3:11PM EDT | 300.00 | 0.52 | 0.00 | 0.20 | +0.52 | - | - | 1 | 74.22% |
| ISRG240503P00315000 | 2024-04-18 3:30PM EDT | 315.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | - | 2 | 76.56% |
| ISRG240503P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 56.64% |
| ISRG240503P00325000 | 2024-04-18 2:49PM EDT | 325.00 | 1.35 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 50.29% |
| ISRG240503P00330000 | 2024-04-22 11:39AM EDT | 330.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 20 | 52 | 50.49% |
| ISRG240503P00335000 | 2024-04-22 1:29PM EDT | 335.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 6 | 38 | 66.75% |
| ISRG240503P00340000 | 2024-04-26 10:44AM EDT | 340.00 | 0.06 | 0.00 | 0.30 | -0.14 | -70.00% | 270 | 994 | 43.36% |
| ISRG240503P00345000 | 2024-04-26 2:57PM EDT | 345.00 | 0.15 | 0.00 | 1.95 | -0.35 | -70.00% | 1 | 119 | 60.33% |
| ISRG240503P00350000 | 2024-04-26 3:07PM EDT | 350.00 | 0.15 | 0.05 | 2.75 | -0.57 | -79.17% | 53 | 50 | 59.95% |
| ISRG240503P00355000 | 2024-04-26 1:22PM EDT | 355.00 | 0.40 | 0.30 | 0.50 | -0.42 | -51.22% | 5 | 102 | 30.57% |
| ISRG240503P00360000 | 2024-04-26 11:08AM EDT | 360.00 | 0.73 | 0.50 | 0.90 | -0.62 | -45.93% | 7 | 64 | 29.02% |
| ISRG240503P00362500 | 2024-04-26 2:59PM EDT | 362.50 | 0.87 | 0.90 | 2.70 | +0.87 | - | 11 | 15 | 39.31% |
| ISRG240503P00365000 | 2024-04-26 3:52PM EDT | 365.00 | 1.20 | 0.60 | 1.65 | -1.05 | -46.67% | 16 | 61 | 27.92% |
| ISRG240503P00367500 | 2024-04-26 3:13PM EDT | 367.50 | 1.70 | 0.70 | 3.60 | +1.70 | - | 4 | 3 | 35.85% |
| ISRG240503P00370000 | 2024-04-26 3:03PM EDT | 370.00 | 2.22 | 1.50 | 3.50 | -2.63 | -54.23% | 21 | 72 | 30.32% |
| ISRG240503P00372500 | 2024-04-26 3:40PM EDT | 372.50 | 3.15 | 2.15 | 6.50 | -3.15 | -50.00% | 19 | 30 | 40.97% |
| ISRG240503P00375000 | 2024-04-26 3:55PM EDT | 375.00 | 4.40 | 4.50 | 4.90 | -1.80 | -29.03% | 54 | 33 | 26.39% |
| ISRG240503P00377500 | 2024-04-26 3:41PM EDT | 377.50 | 5.20 | 5.70 | 6.20 | -2.60 | -33.33% | 44 | 14 | 26.18% |
| ISRG240503P00380000 | 2024-04-26 3:33PM EDT | 380.00 | 6.48 | 7.10 | 7.70 | -2.02 | -23.76% | 19 | 40 | 26.01% |
| ISRG240503P00382500 | 2024-04-26 2:15PM EDT | 382.50 | 8.10 | 6.70 | 12.00 | +8.10 | - | 3 | 2 | 40.78% |
| ISRG240503P00385000 | 2024-04-26 12:04PM EDT | 385.00 | 11.50 | 9.40 | 14.20 | -1.29 | -10.09% | 2 | 12 | 43.75% |
| ISRG240503P00387500 | 2024-04-25 11:02AM EDT | 387.50 | 19.20 | 8.60 | 13.80 | +19.20 | - | - | 2 | 29.69% |
| ISRG240503P00390000 | 2024-04-26 3:40PM EDT | 390.00 | 14.32 | 11.80 | 16.00 | -0.28 | -1.92% | 3 | 37 | 30.81% |
| ISRG240503P00392500 | 2024-04-24 9:48AM EDT | 392.50 | 13.00 | 15.70 | 18.80 | +13.00 | - | - | 2 | 36.54% |
| ISRG240503P00395000 | 2024-04-26 3:13PM EDT | 395.00 | 18.10 | 15.70 | 20.90 | -8.80 | -32.71% | 1 | 4 | 36.26% |
| ISRG240503P00397500 | 2024-04-17 11:01AM EDT | 397.50 | 26.40 | 18.20 | 25.20 | 0.00 | - | - | 1 | 53.83% |
| ISRG240503P00400000 | 2024-04-01 9:48AM EDT | 400.00 | 17.00 | 20.80 | 27.70 | 0.00 | - | - | 1 | 57.25% |
| ISRG240503P00402500 | 2024-04-24 10:41AM EDT | 402.50 | 26.00 | 23.20 | 30.30 | 0.00 | - | 1 | 0 | 61.33% |
| ISRG240503P00410000 | 2024-04-01 9:55AM EDT | 410.00 | 22.50 | 31.30 | 37.90 | 0.00 | - | - | 0 | 71.69% |
| ISRG240503P00460000 | 2024-04-19 11:12AM EDT | 460.00 | 92.85 | 81.90 | 87.60 | 0.00 | - | 1 | 0 | 64.84% |
| ISRG240503P00470000 | 2024-04-26 3:55PM EDT | 470.00 | 93.28 | 91.00 | 96.80 | -2.80 | -2.91% | 1 | 1 | 120.95% |
| ISRG240503P00480000 | 2024-04-26 3:55PM EDT | 480.00 | 103.31 | 101.50 | 107.80 | +103.31 | - | 1 | 0 | 141.85% |
© 2024 Yahoo. All rights reserved.