Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240719C00210000 | 2024-04-15 11:47AM EDT | 210.00 | 178.60 | 187.60 | 193.90 | 0.00 | - | - | 15 | 0.00% |
| ISRG240719C00225000 | 2024-04-15 11:47AM EDT | 225.00 | 164.10 | 172.80 | 179.50 | 0.00 | - | - | 3 | 0.00% |
| ISRG240719C00230000 | 2023-12-28 4:40PM EDT | 230.00 | 118.90 | 147.00 | 155.10 | 0.00 | - | - | 6 | 0.00% |
| ISRG240719C00250000 | 2024-01-08 10:30AM EDT | 250.00 | 84.53 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| ISRG240719C00255000 | 2024-01-18 4:07PM EDT | 255.00 | 125.60 | 126.00 | 135.50 | 0.00 | - | 3 | 3 | 0.00% |
| ISRG240719C00260000 | 2024-04-16 3:58PM EDT | 260.00 | 124.14 | 137.40 | 144.90 | 0.00 | - | 6 | 3 | 0.00% |
| ISRG240719C00270000 | 2024-06-05 3:43PM EDT | 270.00 | 147.95 | 148.60 | 154.30 | 0.00 | - | 2 | 4 | 81.63% |
| ISRG240719C00275000 | 2024-01-18 11:33AM EDT | 275.00 | 104.79 | 107.90 | 115.00 | 0.00 | - | 5 | 6 | 0.00% |
| ISRG240719C00280000 | 2024-04-19 3:44PM EDT | 280.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| ISRG240719C00285000 | 2024-01-26 1:49PM EDT | 285.00 | 99.15 | 109.90 | 114.90 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240719C00290000 | 2024-04-19 3:06PM EDT | 290.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ISRG240719C00295000 | 2024-06-05 3:25PM EDT | 295.00 | 123.16 | 122.30 | 129.60 | 0.00 | - | 2 | 1 | 64.33% |
| ISRG240719C00300000 | 2024-06-04 2:04PM EDT | 300.00 | 106.71 | 118.20 | 124.60 | 0.00 | - | 8 | 16 | 64.82% |
| ISRG240719C00305000 | 2024-04-18 9:45AM EDT | 305.00 | 72.50 | 93.30 | 100.90 | 0.00 | - | 1 | 47 | 0.00% |
| ISRG240719C00310000 | 2024-01-12 3:26PM EDT | 310.00 | 72.01 | 88.80 | 94.60 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG240719C00315000 | 2024-05-15 11:34AM EDT | 315.00 | 84.70 | 102.40 | 109.70 | 0.00 | - | 2 | 4 | 54.93% |
| ISRG240719C00320000 | 2024-05-30 11:20AM EDT | 320.00 | 88.92 | 97.50 | 104.80 | 0.00 | - | 1 | 14 | 53.09% |
| ISRG240719C00325000 | 2024-06-04 2:02PM EDT | 325.00 | 82.58 | 92.80 | 100.20 | 0.00 | - | 4 | 26 | 52.58% |
| ISRG240719C00330000 | 2024-05-31 1:54PM EDT | 330.00 | 72.85 | 87.60 | 95.00 | 0.00 | - | 2 | 15 | 64.61% |
| ISRG240719C00335000 | 2024-06-04 2:03PM EDT | 335.00 | 72.82 | 84.10 | 89.90 | 0.00 | - | 2 | 7 | 61.33% |
| ISRG240719C00340000 | 2024-05-15 11:16AM EDT | 340.00 | 61.25 | 79.30 | 84.50 | 0.00 | - | 1 | 49 | 57.07% |
| ISRG240719C00345000 | 2024-06-07 9:45AM EDT | 345.00 | 77.55 | 73.90 | 80.50 | +1.40 | +1.84% | 11 | 41 | 57.45% |
| ISRG240719C00350000 | 2024-06-05 3:09PM EDT | 350.00 | 70.42 | 69.90 | 75.10 | 0.00 | - | 1 | 45 | 53.29% |
| ISRG240719C00355000 | 2024-05-16 12:20PM EDT | 355.00 | 50.30 | 64.50 | 69.20 | 0.00 | - | 1 | 21 | 47.62% |
| ISRG240719C00360000 | 2024-06-05 3:01PM EDT | 360.00 | 61.65 | 60.40 | 64.30 | 0.00 | - | 2 | 43 | 45.14% |
| ISRG240719C00365000 | 2024-06-04 12:32PM EDT | 365.00 | 44.40 | 55.00 | 60.10 | 0.00 | - | 1 | 7 | 44.65% |
| ISRG240719C00370000 | 2024-05-30 10:47AM EDT | 370.00 | 44.70 | 51.50 | 53.60 | 0.00 | - | 1 | 179 | 37.53% |
| ISRG240719C00375000 | 2024-06-05 1:24PM EDT | 375.00 | 45.70 | 47.60 | 49.10 | 0.00 | - | 5 | 107 | 36.20% |
| ISRG240719C00380000 | 2024-06-06 3:41PM EDT | 380.00 | 43.48 | 41.90 | 44.50 | 0.00 | - | 1 | 287 | 34.45% |
| ISRG240719C00385000 | 2024-06-05 3:26PM EDT | 385.00 | 39.00 | 39.30 | 40.50 | 0.00 | - | 5 | 218 | 34.00% |
| ISRG240719C00390000 | 2024-06-07 10:14AM EDT | 390.00 | 36.66 | 35.10 | 38.20 | 0.00 | - | 88 | 345 | 36.91% |
| ISRG240719C00395000 | 2024-06-06 10:36AM EDT | 395.00 | 31.94 | 30.20 | 34.30 | +3.70 | +13.10% | 23 | 77 | 35.86% |
| ISRG240719C00400000 | 2024-06-06 3:56PM EDT | 400.00 | 29.30 | 28.10 | 28.80 | +0.23 | +0.79% | 6 | 362 | 31.44% |
| ISRG240719C00405000 | 2024-06-07 9:31AM EDT | 405.00 | 25.20 | 23.10 | 25.30 | -0.40 | -1.56% | 22 | 70 | 30.74% |
| ISRG240719C00410000 | 2024-06-06 3:24PM EDT | 410.00 | 22.41 | 21.50 | 22.20 | +1.06 | +4.96% | 2 | 345 | 30.42% |
| ISRG240719C00415000 | 2024-06-06 3:52PM EDT | 415.00 | 18.70 | 18.50 | 19.10 | 0.00 | - | 19 | 87 | 29.72% |
| ISRG240719C00420000 | 2024-06-06 3:58PM EDT | 420.00 | 16.37 | 15.90 | 16.50 | 0.00 | - | 79 | 926 | 29.50% |
| ISRG240719C00425000 | 2024-06-06 1:38PM EDT | 425.00 | 12.74 | 13.50 | 13.90 | 0.00 | - | 15 | 121 | 28.87% |
| ISRG240719C00430000 | 2024-06-07 10:12AM EDT | 430.00 | 11.80 | 11.30 | 11.70 | -0.17 | -1.42% | 10 | 272 | 28.53% |
| ISRG240719C00435000 | 2024-06-06 3:58PM EDT | 435.00 | 9.87 | 9.30 | 9.80 | 0.00 | - | 20 | 76 | 28.31% |
| ISRG240719C00440000 | 2024-06-06 3:59PM EDT | 440.00 | 8.17 | 7.70 | 8.10 | 0.00 | - | 9 | 449 | 28.03% |
| ISRG240719C00445000 | 2024-06-05 1:34PM EDT | 445.00 | 6.00 | 6.30 | 8.50 | 0.00 | - | 4 | 54 | 31.56% |
| ISRG240719C00450000 | 2024-06-07 9:41AM EDT | 450.00 | 5.30 | 5.10 | 5.50 | -0.05 | -0.93% | 4 | 189 | 27.85% |
| ISRG240719C00455000 | 2024-06-06 3:59PM EDT | 455.00 | 4.45 | 4.00 | 4.50 | 0.00 | - | 3 | 18 | 27.83% |
| ISRG240719C00460000 | 2024-06-07 10:33AM EDT | 460.00 | 3.45 | 3.20 | 3.60 | +0.02 | +0.59% | 5 | 130 | 27.66% |
| ISRG240719C00465000 | 2024-06-06 3:23PM EDT | 465.00 | 2.50 | 2.50 | 2.85 | 0.00 | - | 147 | 140 | 27.49% |
| ISRG240719C00470000 | 2024-05-30 9:50AM EDT | 470.00 | 1.74 | 2.00 | 2.30 | 0.00 | - | 10 | 59 | 27.56% |
| ISRG240719C00475000 | 2024-06-07 9:56AM EDT | 475.00 | 1.85 | 1.60 | 1.85 | +0.45 | +32.14% | 1 | 5 | 27.65% |
| ISRG240719C00480000 | 2024-06-04 1:24PM EDT | 480.00 | 0.85 | 1.30 | 1.50 | 0.00 | - | 6 | 404 | 27.82% |
| ISRG240719C00485000 | 2024-05-30 3:16PM EDT | 485.00 | 0.80 | 1.05 | 1.20 | 0.00 | - | 1 | 7 | 27.93% |
| ISRG240719C00490000 | 2024-06-04 12:40PM EDT | 490.00 | 0.65 | 0.85 | 1.00 | 0.00 | - | 200 | 358 | 28.30% |
| ISRG240719C00500000 | 2024-06-05 1:03PM EDT | 500.00 | 0.65 | 0.50 | 1.00 | 0.00 | - | 1 | 81 | 31.10% |
| ISRG240719C00520000 | 2024-05-15 10:04AM EDT | 520.00 | 0.65 | 0.05 | 1.45 | 0.00 | - | 1 | 19 | 39.22% |
| ISRG240719C00540000 | 2024-02-23 10:42AM EDT | 540.00 | 1.25 | 0.90 | 3.50 | 0.00 | - | 1 | 0 | 54.14% |
| ISRG240719C00560000 | 2024-04-22 2:07PM EDT | 560.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ISRG240719C00580000 | 2024-05-29 2:24PM EDT | 580.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 1 | 16 | 43.75% |
| ISRG240719C00590000 | 2024-06-06 10:46AM EDT | 590.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 3 | 4 | 49.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240719P00160000 | 2024-05-30 1:20PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 23 | 101.37% |
| ISRG240719P00165000 | 2024-05-30 1:21PM EDT | 165.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 6 | 115.63% |
| ISRG240719P00170000 | 2024-05-07 2:27PM EDT | 170.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 5 | 98.05% |
| ISRG240719P00175000 | 2024-05-30 1:21PM EDT | 175.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 100 | 104 | 108.79% |
| ISRG240719P00180000 | 2024-05-30 1:22PM EDT | 180.00 | 0.06 | 0.05 | 0.65 | 0.00 | - | 100 | 100 | 106.49% |
| ISRG240719P00185000 | 2024-05-06 1:35PM EDT | 185.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 1 | 89.36% |
| ISRG240719P00190000 | 2024-05-30 1:23PM EDT | 190.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 100 | 125 | 100.20% |
| ISRG240719P00195000 | 2024-05-17 3:50PM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| ISRG240719P00200000 | 2024-05-03 3:16PM EDT | 200.00 | 0.10 | 0.05 | 3.90 | 0.00 | - | 2 | 24 | 123.51% |
| ISRG240719P00205000 | 2024-02-23 11:29AM EDT | 205.00 | 1.25 | 0.05 | 0.90 | 0.00 | - | 3 | 14 | 95.12% |
| ISRG240719P00210000 | 2024-03-22 10:48AM EDT | 210.00 | 0.25 | 0.00 | 2.80 | 0.00 | - | 1 | 750 | 109.18% |
| ISRG240719P00215000 | 2024-05-30 12:55PM EDT | 215.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 100 | 102 | 85.69% |
| ISRG240719P00220000 | 2024-05-30 12:54PM EDT | 220.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 100 | 105 | 83.01% |
| ISRG240719P00225000 | 2024-05-08 2:51PM EDT | 225.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 7 | 33 | 80.37% |
| ISRG240719P00230000 | 2024-04-03 1:20PM EDT | 230.00 | 0.57 | 0.05 | 1.10 | 0.00 | - | 1 | 3 | 83.37% |
| ISRG240719P00235000 | 2023-12-01 11:40AM EDT | 235.00 | 5.50 | 3.70 | 4.20 | 0.00 | - | 2 | 3 | 115.56% |
| ISRG240719P00240000 | 2024-01-09 11:19AM EDT | 240.00 | 4.40 | 0.45 | 1.50 | 0.00 | - | 10 | 58 | 84.84% |
| ISRG240719P00245000 | 2024-05-14 9:30AM EDT | 245.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 10 | 633 | 70.31% |
| ISRG240719P00250000 | 2024-05-08 1:33PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| ISRG240719P00255000 | 2024-04-05 10:31AM EDT | 255.00 | 0.95 | 0.10 | 1.45 | 0.00 | - | 1 | 3 | 73.83% |
| ISRG240719P00260000 | 2024-05-20 9:30AM EDT | 260.00 | 1.21 | 0.00 | 0.55 | 0.00 | - | 11 | 42 | 61.23% |
| ISRG240719P00265000 | 2024-04-18 3:37PM EDT | 265.00 | 1.00 | 0.15 | 1.15 | 0.00 | - | 1 | 3 | 66.85% |
| ISRG240719P00270000 | 2024-05-20 12:01PM EDT | 270.00 | 0.37 | 0.05 | 0.70 | 0.00 | - | 1 | 4 | 59.35% |
| ISRG240719P00275000 | 2024-05-20 12:19PM EDT | 275.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 5 | 14 | 57.13% |
| ISRG240719P00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.95 | 0.15 | 1.20 | 0.00 | - | 1 | 41 | 60.13% |
| ISRG240719P00285000 | 2024-05-20 11:41AM EDT | 285.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 8 | 53.81% |
| ISRG240719P00290000 | 2024-04-19 12:50PM EDT | 290.00 | 1.71 | 0.20 | 1.50 | 0.00 | - | 1 | 28 | 57.76% |
| ISRG240719P00295000 | 2024-05-28 3:38PM EDT | 295.00 | 0.84 | 0.10 | 0.90 | 0.00 | - | 1 | 247 | 50.81% |
| ISRG240719P00300000 | 2024-05-20 9:30AM EDT | 300.00 | 0.80 | 0.10 | 1.00 | 0.00 | - | 11 | 204 | 54.76% |
| ISRG240719P00305000 | 2024-05-28 3:38PM EDT | 305.00 | 0.85 | 0.15 | 1.10 | 0.00 | - | 1 | 42 | 53.42% |
| ISRG240719P00310000 | 2024-05-28 1:22PM EDT | 310.00 | 1.28 | 0.15 | 1.20 | 0.00 | - | 1 | 59 | 51.98% |
| ISRG240719P00315000 | 2024-06-07 9:30AM EDT | 315.00 | 0.50 | 0.05 | 1.35 | -0.35 | -41.18% | 1 | 76 | 50.85% |
| ISRG240719P00320000 | 2024-06-06 9:43AM EDT | 320.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 11 | 30 | 49.62% |
| ISRG240719P00325000 | 2024-05-03 3:16PM EDT | 325.00 | 2.55 | 0.45 | 1.50 | 0.00 | - | 2 | 174 | 47.28% |
| ISRG240719P00330000 | 2024-06-06 9:59AM EDT | 330.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 11 | 81 | 44.97% |
| ISRG240719P00335000 | 2024-06-03 11:32AM EDT | 335.00 | 1.18 | 0.00 | 1.10 | 0.00 | - | 1 | 97 | 39.94% |
| ISRG240719P00340000 | 2024-06-05 2:30PM EDT | 340.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 8 | 128 | 36.66% |
| ISRG240719P00345000 | 2024-06-06 3:24PM EDT | 345.00 | 0.15 | 0.15 | 1.50 | 0.00 | - | 1 | 373 | 38.13% |
| ISRG240719P00350000 | 2024-06-06 10:03AM EDT | 350.00 | 1.40 | 0.90 | 1.05 | 0.00 | - | 2 | 126 | 33.14% |
| ISRG240719P00355000 | 2024-06-07 10:34AM EDT | 355.00 | 1.20 | 1.10 | 1.30 | -0.03 | -2.38% | 2 | 255 | 32.53% |
| ISRG240719P00360000 | 2024-06-06 3:55PM EDT | 360.00 | 1.54 | 1.35 | 1.55 | 0.00 | - | 34 | 210 | 31.67% |
| ISRG240719P00365000 | 2024-06-06 3:52PM EDT | 365.00 | 1.90 | 1.70 | 1.90 | 0.00 | - | 5 | 117 | 31.02% |
| ISRG240719P00370000 | 2024-06-07 10:34AM EDT | 370.00 | 2.22 | 2.10 | 2.35 | -0.15 | -6.33% | 3 | 787 | 30.48% |
| ISRG240719P00375000 | 2024-06-07 10:33AM EDT | 375.00 | 2.78 | 2.65 | 2.90 | -0.11 | -3.81% | 7 | 206 | 29.96% |
| ISRG240719P00380000 | 2024-06-06 3:55PM EDT | 380.00 | 3.35 | 3.10 | 3.60 | 0.00 | - | 61 | 227 | 29.57% |
| ISRG240719P00385000 | 2024-06-07 10:33AM EDT | 385.00 | 4.15 | 3.70 | 4.40 | -0.40 | -8.79% | 7 | 369 | 29.08% |
| ISRG240719P00390000 | 2024-06-06 3:09PM EDT | 390.00 | 5.40 | 5.00 | 5.40 | 0.00 | - | 6 | 189 | 28.71% |
| ISRG240719P00395000 | 2024-06-06 1:29PM EDT | 395.00 | 6.25 | 6.10 | 6.50 | -0.65 | -9.42% | 1 | 227 | 28.18% |
| ISRG240719P00400000 | 2024-06-06 3:09PM EDT | 400.00 | 7.45 | 7.40 | 7.80 | -0.45 | -5.70% | 2 | 638 | 27.69% |
| ISRG240719P00405000 | 2024-06-06 2:21PM EDT | 405.00 | 9.92 | 9.00 | 9.40 | 0.00 | - | 13 | 42 | 27.38% |
| ISRG240719P00410000 | 2024-06-06 2:38PM EDT | 410.00 | 11.70 | 10.80 | 11.20 | 0.00 | - | 5 | 61 | 27.01% |
| ISRG240719P00415000 | 2024-06-06 2:21PM EDT | 415.00 | 13.83 | 12.80 | 13.20 | 0.00 | - | 6 | 19 | 26.57% |
| ISRG240719P00420000 | 2024-06-06 11:01AM EDT | 420.00 | 14.70 | 15.00 | 15.50 | -2.80 | -16.00% | 1 | 67 | 26.21% |
| ISRG240719P00440000 | 2024-06-06 12:40PM EDT | 440.00 | 29.60 | 26.00 | 27.60 | 0.00 | - | 1 | 4 | 25.32% |
| ISRG240719P00460000 | 2024-04-24 2:17PM EDT | 460.00 | 88.70 | 52.40 | 59.60 | 0.00 | - | 10 | 6 | 52.30% |
| ISRG240719P00470000 | 2024-05-29 11:25AM EDT | 470.00 | 67.44 | 50.80 | 53.40 | 0.00 | - | - | 0 | 28.29% |
© 2024 Yahoo. All rights reserved.