UK markets open in 7 hours 34 minutes
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.91 +0.04 (+0.05%) GOLD FUTURES
2,332.10 -5.10 (-0.22%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,243.03 -1,154.55 (-2.12%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018C00220000 | 2024-03-08 11:39AM EDT | 220.00 | 182.14 | 172.30 | 179.80 | 0.00 | - | 6 | 6 | 51.78% |
| ISRG241018C00260000 | 2024-03-05 1:40PM EDT | 260.00 | 141.80 | 127.50 | 133.30 | 0.00 | - | - | 1 | 0.00% |
| ISRG241018C00280000 | 2024-03-12 12:53PM EDT | 280.00 | 117.22 | 121.10 | 124.40 | 0.00 | - | - | 3 | 47.27% |
| ISRG241018C00285000 | 2024-03-05 3:31PM EDT | 285.00 | 116.60 | 104.20 | 110.50 | 0.00 | - | - | 2 | 0.00% |
| ISRG241018C00295000 | 2024-04-30 12:15PM EDT | 295.00 | 88.17 | 107.50 | 115.30 | 0.00 | - | 1 | 6 | 53.12% |
| ISRG241018C00300000 | 2024-05-15 1:43PM EDT | 300.00 | 107.47 | 103.40 | 110.50 | 0.00 | - | 1 | 1 | 51.43% |
| ISRG241018C00315000 | 2024-04-19 12:50PM EDT | 315.00 | 73.26 | 90.20 | 95.70 | 0.00 | - | 3 | 3 | 45.76% |
| ISRG241018C00320000 | 2024-05-14 3:07PM EDT | 320.00 | 76.62 | 85.50 | 91.00 | 0.00 | - | 1 | 17 | 44.24% |
| ISRG241018C00325000 | 2024-03-19 9:58AM EDT | 325.00 | 82.90 | 65.90 | 70.90 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018C00330000 | 2024-05-15 1:42PM EDT | 330.00 | 80.04 | 79.40 | 82.80 | 0.00 | - | 1 | 13 | 42.85% |
| ISRG241018C00335000 | 2024-05-03 3:54PM EDT | 335.00 | 62.79 | 74.90 | 78.60 | 0.00 | - | 2 | 2 | 41.92% |
| ISRG241018C00340000 | 2024-05-06 9:39AM EDT | 340.00 | 61.70 | 70.70 | 72.40 | 0.00 | - | 1 | 6 | 38.31% |
| ISRG241018C00345000 | 2024-05-23 2:19PM EDT | 345.00 | 68.61 | 67.10 | 69.00 | -0.17 | -0.25% | 2 | 1 | 38.38% |
| ISRG241018C00350000 | 2024-05-13 10:29AM EDT | 350.00 | 53.17 | 62.90 | 65.50 | 0.00 | - | 1 | 8 | 38.18% |
| ISRG241018C00355000 | 2024-05-15 3:22PM EDT | 355.00 | 61.45 | 59.00 | 62.80 | 0.00 | - | 1 | 0 | 38.82% |
| ISRG241018C00360000 | 2024-05-15 3:22PM EDT | 360.00 | 57.85 | 55.50 | 59.00 | 0.00 | - | 1 | 5 | 38.03% |
| ISRG241018C00365000 | 2024-05-06 10:05AM EDT | 365.00 | 45.00 | 51.80 | 55.60 | 0.00 | - | 4 | 20 | 37.62% |
| ISRG241018C00370000 | 2024-05-16 9:37AM EDT | 370.00 | 52.00 | 48.30 | 52.10 | 0.00 | - | 5 | 8 | 37.00% |
| ISRG241018C00375000 | 2024-05-17 9:35AM EDT | 375.00 | 44.00 | 44.90 | 48.50 | 0.00 | - | 1 | 4 | 36.19% |
| ISRG241018C00380000 | 2024-05-21 3:37PM EDT | 380.00 | 44.73 | 41.60 | 43.00 | 0.00 | - | 1 | 159 | 33.32% |
| ISRG241018C00385000 | 2024-05-13 11:58AM EDT | 385.00 | 30.16 | 38.50 | 41.10 | 0.00 | - | 2 | 27 | 34.10% |
| ISRG241018C00390000 | 2024-05-23 11:38AM EDT | 390.00 | 40.00 | 35.70 | 39.80 | +2.74 | +7.35% | 1 | 90 | 35.35% |
| ISRG241018C00395000 | 2024-05-22 3:32PM EDT | 395.00 | 36.70 | 32.60 | 34.00 | +0.76 | +2.11% | 1 | 94 | 31.97% |
| ISRG241018C00400000 | 2024-05-22 1:45PM EDT | 400.00 | 33.74 | 30.70 | 31.20 | -0.26 | -0.76% | 4 | 178 | 31.49% |
| ISRG241018C00405000 | 2024-05-23 12:10PM EDT | 405.00 | 29.40 | 28.10 | 28.70 | -1.90 | -6.07% | 3 | 47 | 31.20% |
| ISRG241018C00410000 | 2024-05-23 2:53PM EDT | 410.00 | 25.40 | 25.70 | 26.20 | -4.50 | -15.05% | 16 | 82 | 30.78% |
| ISRG241018C00415000 | 2024-05-23 1:40PM EDT | 415.00 | 23.20 | 23.40 | 23.90 | -3.30 | -12.45% | 4 | 113 | 30.44% |
| ISRG241018C00420000 | 2024-05-23 12:26PM EDT | 420.00 | 21.58 | 20.90 | 21.80 | -4.72 | -17.95% | 15 | 60 | 30.18% |
| ISRG241018C00425000 | 2024-05-23 2:07PM EDT | 425.00 | 19.74 | 18.80 | 19.90 | -1.96 | -9.03% | 1 | 54 | 30.00% |
| ISRG241018C00430000 | 2024-05-23 2:07PM EDT | 430.00 | 17.98 | 15.50 | 18.00 | -1.07 | -5.62% | 3 | 206 | 29.70% |
| ISRG241018C00435000 | 2024-05-23 1:24PM EDT | 435.00 | 17.70 | 15.10 | 16.40 | +1.40 | +8.59% | 4 | 72 | 29.59% |
| ISRG241018C00440000 | 2024-05-22 3:32PM EDT | 440.00 | 15.65 | 13.60 | 14.70 | 0.00 | - | 2 | 13 | 29.25% |
| ISRG241018C00445000 | 2024-05-23 12:46PM EDT | 445.00 | 14.55 | 10.80 | 13.30 | +1.85 | +14.57% | 2 | 5 | 29.12% |
| ISRG241018C00450000 | 2024-05-21 3:39PM EDT | 450.00 | 13.00 | 11.00 | 11.90 | 0.00 | - | 2 | 79 | 28.87% |
| ISRG241018C00455000 | 2024-05-15 12:06PM EDT | 455.00 | 10.30 | 9.60 | 10.70 | 0.00 | - | 1 | 31 | 28.73% |
| ISRG241018C00460000 | 2024-05-23 11:23AM EDT | 460.00 | 10.50 | 8.60 | 9.60 | +0.62 | +6.28% | 15 | 137 | 28.60% |
| ISRG241018C00465000 | 2024-05-09 12:21PM EDT | 465.00 | 6.20 | 7.10 | 8.60 | 0.00 | - | 44 | 76 | 28.48% |
| ISRG241018C00470000 | 2024-05-10 10:57AM EDT | 470.00 | 5.50 | 6.70 | 8.00 | 0.00 | - | 1 | 56 | 28.79% |
| ISRG241018C00475000 | 2024-04-29 11:30AM EDT | 475.00 | 4.60 | 6.00 | 6.80 | 0.00 | - | 25 | 61 | 28.17% |
| ISRG241018C00480000 | 2024-05-21 3:15PM EDT | 480.00 | 6.10 | 5.30 | 6.10 | 0.00 | - | 2 | 84 | 28.15% |
| ISRG241018C00490000 | 2024-05-23 2:54PM EDT | 490.00 | 4.60 | 4.00 | 4.90 | +0.90 | +24.32% | 2 | 69 | 28.12% |
| ISRG241018C00500000 | 2024-05-22 2:28PM EDT | 500.00 | 4.30 | 2.85 | 4.50 | +0.30 | +7.50% | 1 | 26 | 29.21% |
| ISRG241018C00520000 | 2024-05-23 3:40PM EDT | 520.00 | 2.00 | 1.90 | 2.50 | -0.41 | -17.01% | 1 | 24 | 28.16% |
| ISRG241018C00540000 | 2024-05-22 3:54PM EDT | 540.00 | 1.50 | 1.25 | 1.80 | -0.15 | -9.09% | 1 | 7 | 28.98% |
| ISRG241018C00560000 | 2024-04-12 12:44PM EDT | 560.00 | 2.55 | 0.35 | 1.55 | 0.00 | - | 1 | 2 | 30.71% |
| ISRG241018C00580000 | 2024-05-16 9:33AM EDT | 580.00 | 0.85 | 0.40 | 1.65 | 0.00 | - | 40 | 99 | 33.55% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018P00190000 | 2024-03-22 10:52AM EDT | 190.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 40 | 20 | 56.79% |
| ISRG241018P00195000 | 2024-05-17 3:50PM EDT | 195.00 | 1.05 | 0.10 | 0.85 | 0.00 | - | 1 | 50 | 51.42% |
| ISRG241018P00200000 | 2024-05-15 9:30AM EDT | 200.00 | 0.50 | 0.10 | 4.20 | 0.00 | - | 20 | 21 | 63.98% |
| ISRG241018P00230000 | 2024-04-17 10:34AM EDT | 230.00 | 0.87 | 0.25 | 3.20 | 0.00 | - | - | 10 | 50.32% |
| ISRG241018P00240000 | 2024-05-16 1:20PM EDT | 240.00 | 0.80 | 0.20 | 4.40 | 0.00 | - | 1 | 15 | 57.82% |
| ISRG241018P00250000 | 2024-05-15 9:30AM EDT | 250.00 | 1.00 | 0.25 | 4.50 | 0.00 | - | 10 | 28 | 54.31% |
| ISRG241018P00260000 | 2024-05-22 9:35AM EDT | 260.00 | 0.85 | 0.35 | 4.70 | 0.00 | - | 1 | 40 | 51.19% |
| ISRG241018P00270000 | 2024-04-19 3:12PM EDT | 270.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG241018P00275000 | 2024-03-22 10:45AM EDT | 275.00 | 3.16 | 3.40 | 3.70 | 0.00 | - | 10 | 41 | 43.00% |
| ISRG241018P00280000 | 2024-05-22 3:05PM EDT | 280.00 | 1.55 | 0.55 | 4.00 | 0.00 | - | 1 | 7 | 42.19% |
| ISRG241018P00285000 | 2024-05-08 3:35PM EDT | 285.00 | 2.30 | 0.65 | 4.20 | 0.00 | - | 1 | 98 | 41.06% |
| ISRG241018P00290000 | 2024-05-15 1:07PM EDT | 290.00 | 1.85 | 0.75 | 4.40 | 0.00 | - | 20 | 52 | 39.91% |
| ISRG241018P00295000 | 2024-05-22 2:27PM EDT | 295.00 | 1.75 | 1.65 | 2.10 | 0.00 | - | 4 | 21 | 31.68% |
| ISRG241018P00300000 | 2024-05-23 2:07PM EDT | 300.00 | 2.13 | 1.85 | 2.35 | +0.13 | +6.50% | 1 | 40 | 31.07% |
| ISRG241018P00305000 | 2024-03-25 10:38AM EDT | 305.00 | 6.00 | 4.90 | 5.30 | 0.00 | - | 1 | 18 | 37.00% |
| ISRG241018P00310000 | 2024-05-16 9:38AM EDT | 310.00 | 2.85 | 2.50 | 3.00 | 0.00 | - | 2 | 94 | 30.00% |
| ISRG241018P00315000 | 2024-05-16 12:52PM EDT | 315.00 | 3.50 | 2.75 | 4.30 | 0.00 | - | 1 | 106 | 31.58% |
| ISRG241018P00320000 | 2024-05-23 3:09PM EDT | 320.00 | 3.90 | 3.50 | 3.90 | -3.30 | -45.83% | 7 | 134 | 29.14% |
| ISRG241018P00325000 | 2024-05-20 9:30AM EDT | 325.00 | 4.40 | 3.80 | 4.40 | 0.00 | - | 1 | 30 | 28.66% |
| ISRG241018P00330000 | 2024-05-22 1:00PM EDT | 330.00 | 4.30 | 4.50 | 5.10 | +0.20 | +4.88% | 1 | 82 | 28.44% |
| ISRG241018P00335000 | 2024-05-22 9:57AM EDT | 335.00 | 4.60 | 5.00 | 5.80 | 0.00 | - | 2 | 51 | 28.07% |
| ISRG241018P00340000 | 2024-05-22 12:02PM EDT | 340.00 | 5.20 | 5.70 | 6.50 | 0.00 | - | 1 | 227 | 27.58% |
| ISRG241018P00345000 | 2024-05-21 1:01PM EDT | 345.00 | 6.80 | 3.80 | 7.40 | 0.00 | - | 3 | 72 | 27.27% |
| ISRG241018P00350000 | 2024-05-23 2:23PM EDT | 350.00 | 8.25 | 7.60 | 8.30 | -0.21 | -2.48% | 5 | 115 | 26.83% |
| ISRG241018P00355000 | 2024-05-17 2:57PM EDT | 355.00 | 9.20 | 8.60 | 9.40 | 0.00 | - | 3 | 35 | 26.54% |
| ISRG241018P00360000 | 2024-05-22 2:51PM EDT | 360.00 | 9.50 | 10.00 | 10.50 | 0.00 | - | 1 | 89 | 26.11% |
| ISRG241018P00365000 | 2024-05-23 2:07PM EDT | 365.00 | 11.52 | 11.10 | 11.80 | +0.64 | +5.88% | 3 | 34 | 25.78% |
| ISRG241018P00370000 | 2024-05-22 12:31PM EDT | 370.00 | 11.52 | 12.40 | 13.30 | 0.00 | - | 4 | 66 | 25.54% |
| ISRG241018P00375000 | 2024-05-21 10:43AM EDT | 375.00 | 14.35 | 13.80 | 14.80 | 0.00 | - | 1 | 38 | 25.16% |
| ISRG241018P00380000 | 2024-05-23 12:46PM EDT | 380.00 | 14.45 | 15.60 | 16.60 | -0.15 | -1.03% | 2 | 332 | 24.95% |
| ISRG241018P00385000 | 2024-05-22 3:36PM EDT | 385.00 | 16.40 | 17.50 | 18.40 | -0.40 | -2.38% | 1 | 125 | 24.59% |
| ISRG241018P00390000 | 2024-05-23 12:46PM EDT | 390.00 | 18.00 | 19.50 | 20.40 | +0.01 | +0.06% | 2 | 58 | 24.28% |
| ISRG241018P00395000 | 2024-05-23 3:59PM EDT | 395.00 | 22.50 | 19.50 | 22.40 | +2.48 | +12.39% | 19 | 62 | 23.82% |
| ISRG241018P00400000 | 2024-05-23 12:11PM EDT | 400.00 | 22.10 | 24.10 | 24.80 | +0.10 | +0.45% | 3 | 36 | 23.60% |
| ISRG241018P00405000 | 2024-05-23 1:38PM EDT | 405.00 | 25.50 | 26.50 | 27.20 | +1.16 | +4.77% | 1 | 11 | 23.23% |
| ISRG241018P00410000 | 2024-05-23 1:37PM EDT | 410.00 | 30.30 | 29.00 | 29.70 | +4.25 | +16.31% | 8 | 32 | 22.78% |
| ISRG241018P00415000 | 2024-05-22 12:41PM EDT | 415.00 | 29.20 | 31.80 | 32.60 | 0.00 | - | 8 | 19 | 22.57% |
| ISRG241018P00420000 | 2024-05-22 12:06PM EDT | 420.00 | 32.20 | 34.30 | 37.80 | 0.00 | - | 2 | 4 | 24.54% |
| ISRG241018P00430000 | 2024-03-01 11:35AM EDT | 430.00 | 52.80 | 46.40 | 50.50 | 0.00 | - | 1 | 1 | 30.63% |
| ISRG241018P00435000 | 2024-03-04 10:30AM EDT | 435.00 | 52.60 | 59.10 | 61.60 | 0.00 | - | 5 | 6 | 38.46% |
| ISRG241018P00440000 | 2024-05-15 2:18PM EDT | 440.00 | 48.21 | 45.20 | 49.00 | 0.00 | - | 3 | 4 | 20.91% |
| ISRG241018P00455000 | 2024-03-19 12:22PM EDT | 455.00 | 72.30 | 81.30 | 88.30 | 0.00 | - | 2 | 1 | 51.31% |
| ISRG241018P00465000 | 2024-05-16 2:47PM EDT | 465.00 | 68.85 | 64.80 | 72.10 | 0.00 | - | - | 1 | 24.16% |
| ISRG241018P00470000 | 2024-05-09 9:50AM EDT | 470.00 | 88.62 | 68.60 | 76.40 | 0.00 | - | 2 | 0 | 24.10% |
| ISRG241018P00475000 | 2024-05-15 12:29PM EDT | 475.00 | 80.23 | 73.40 | 81.40 | 0.00 | - | 2 | 1 | 25.10% |
| ISRG241018P00480000 | 2024-03-01 2:26PM EDT | 480.00 | 86.20 | 83.30 | 87.20 | 0.00 | - | 1 | 1 | 27.38% |
| ISRG241018P00490000 | 2024-05-16 2:45PM EDT | 490.00 | 92.83 | 87.60 | 95.80 | 0.00 | - | 2 | 0 | 26.89% |
| ISRG241018P00580000 | 2024-05-16 2:47PM EDT | 580.00 | 182.25 | 177.70 | 185.70 | 0.00 | - | 4 | 0 | 40.66% |
© 2024 Yahoo. All rights reserved.