Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607C00315000 | 2024-06-03 3:50PM EDT | 315.00 | 87.27 | 100.70 | 106.00 | 0.00 | - | 5 | 5 | 258.01% |
| ISRG240607C00325000 | 2024-05-31 1:54PM EDT | 325.00 | 74.75 | 90.80 | 95.90 | 0.00 | - | 2 | 0 | 233.01% |
| ISRG240607C00375000 | 2024-05-17 10:10AM EDT | 375.00 | 23.17 | 39.60 | 46.00 | 0.00 | - | 1 | 1 | 194.97% |
| ISRG240607C00380000 | 2024-06-07 9:30AM EDT | 380.00 | 38.68 | 35.70 | 41.30 | +3.33 | +9.42% | 1 | 9 | 110.16% |
| ISRG240607C00382500 | 2024-06-07 9:30AM EDT | 382.50 | 36.23 | 33.30 | 38.80 | +19.20 | +112.74% | 1 | 1 | 106.25% |
| ISRG240607C00385000 | 2024-05-31 12:36PM EDT | 385.00 | 14.25 | 29.80 | 36.30 | 0.00 | - | 1 | 3 | 60.94% |
| ISRG240607C00390000 | 2024-06-06 11:08AM EDT | 390.00 | 25.00 | 24.80 | 31.40 | 0.00 | - | 50 | 34 | 61.33% |
| ISRG240607C00392500 | 2024-06-05 1:18PM EDT | 392.50 | 23.85 | 23.10 | 28.60 | 0.00 | - | 4 | 5 | 73.00% |
| ISRG240607C00395000 | 2024-06-07 12:03PM EDT | 395.00 | 24.70 | 21.60 | 24.70 | +10.60 | +75.18% | 139 | 204 | 55.96% |
| ISRG240607C00397500 | 2024-06-04 3:58PM EDT | 397.50 | 10.65 | 18.70 | 22.30 | 0.00 | - | 6 | 13 | 97.36% |
| ISRG240607C00400000 | 2024-06-07 12:22PM EDT | 400.00 | 19.00 | 14.50 | 17.90 | +3.29 | +20.94% | 5 | 158 | 0.00% |
| ISRG240607C00402500 | 2024-06-07 1:30PM EDT | 402.50 | 14.80 | 11.80 | 16.20 | +3.04 | +25.85% | 2 | 65 | 58.89% |
| ISRG240607C00405000 | 2024-06-07 2:10PM EDT | 405.00 | 12.35 | 9.40 | 13.00 | +1.39 | +12.68% | 20 | 110 | 0.00% |
| ISRG240607C00407500 | 2024-06-07 1:07PM EDT | 407.50 | 12.02 | 8.40 | 10.40 | +7.82 | +186.19% | 13 | 119 | 0.00% |
| ISRG240607C00410000 | 2024-06-07 2:12PM EDT | 410.00 | 7.43 | 6.60 | 7.80 | -1.98 | -21.04% | 30 | 206 | 0.00% |
| ISRG240607C00415000 | 2024-06-07 2:09PM EDT | 415.00 | 2.20 | 0.55 | 2.35 | -2.27 | -50.78% | 33 | 148 | 0.00% |
| ISRG240607C00420000 | 2024-06-07 2:13PM EDT | 420.00 | 0.10 | 0.00 | 0.15 | -1.47 | -96.71% | 183 | 261 | 8.69% |
| ISRG240607C00425000 | 2024-06-07 1:24PM EDT | 425.00 | 0.10 | 0.00 | 2.00 | -0.15 | -60.00% | 25 | 71 | 53.20% |
| ISRG240607C00430000 | 2024-06-06 3:03PM EDT | 430.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 415 | 39.60% |
| ISRG240607C00435000 | 2024-06-05 10:23AM EDT | 435.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 35.94% |
| ISRG240607C00440000 | 2024-06-05 3:23PM EDT | 440.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 400 | 401 | 54.39% |
| ISRG240607C00445000 | 2024-05-31 11:16AM EDT | 445.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 20 | 20 | 77.83% |
| ISRG240607C00455000 | 2024-06-03 10:43AM EDT | 455.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 108.89% |
| ISRG240607C00470000 | 2024-06-03 2:28PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| ISRG240607C00480000 | 2024-06-05 9:41AM EDT | 480.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 148 | 110.94% |
| ISRG240607C00490000 | 2024-06-03 10:18AM EDT | 490.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 9 | 9 | 177.49% |
| ISRG240607C00520000 | 2024-05-30 12:48PM EDT | 520.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 112 | 147.66% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607P00260000 | 2024-05-30 10:02AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 309.38% |
| ISRG240607P00275000 | 2024-05-21 2:24PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 275.00% |
| ISRG240607P00280000 | 2024-05-21 2:23PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 264.06% |
| ISRG240607P00290000 | 2024-05-30 3:45PM EDT | 290.00 | 0.16 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 396.19% |
| ISRG240607P00295000 | 2024-05-30 2:51PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 231.25% |
| ISRG240607P00300000 | 2024-05-10 9:50AM EDT | 300.00 | 0.68 | 0.00 | 1.75 | 0.00 | - | - | 1 | 348.44% |
| ISRG240607P00305000 | 2024-05-31 10:51AM EDT | 305.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 3 | 7 | 340.23% |
| ISRG240607P00310000 | 2024-05-31 9:52AM EDT | 310.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 318.95% |
| ISRG240607P00320000 | 2024-06-04 9:44AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 56 | 181.25% |
| ISRG240607P00325000 | 2024-06-04 10:14AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 52 | 171.88% |
| ISRG240607P00330000 | 2024-06-04 10:17AM EDT | 330.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 35 | 39 | 261.91% |
| ISRG240607P00335000 | 2024-05-13 9:30AM EDT | 335.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 240.82% |
| ISRG240607P00345000 | 2024-06-05 1:57PM EDT | 345.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 213.97% |
| ISRG240607P00350000 | 2024-06-05 1:57PM EDT | 350.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 26 | 28 | 160.55% |
| ISRG240607P00355000 | 2024-06-06 9:33AM EDT | 355.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 21 | 187.40% |
| ISRG240607P00360000 | 2024-06-05 3:40PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 64 | 107.03% |
| ISRG240607P00365000 | 2024-06-05 2:10PM EDT | 365.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 15 | 19 | 161.13% |
| ISRG240607P00370000 | 2024-06-05 10:31AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 30 | 89.06% |
| ISRG240607P00372500 | 2024-05-31 2:31PM EDT | 372.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 14 | 19 | 84.38% |
| ISRG240607P00375000 | 2024-06-06 3:12PM EDT | 375.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 155 | 91.41% |
| ISRG240607P00377500 | 2024-05-30 10:59AM EDT | 377.50 | 1.03 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 128.32% |
| ISRG240607P00380000 | 2024-06-06 3:33PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 190 | 71.09% |
| ISRG240607P00382500 | 2024-06-07 9:45AM EDT | 382.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 38 | 66.80% |
| ISRG240607P00385000 | 2024-06-06 12:54PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 40 | 62.50% |
| ISRG240607P00387500 | 2024-06-06 9:36AM EDT | 387.50 | 0.82 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 58.20% |
| ISRG240607P00390000 | 2024-06-07 9:46AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 96 | 110 | 53.91% |
| ISRG240607P00392500 | 2024-06-07 1:46PM EDT | 392.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 101 | 167 | 53.91% |
| ISRG240607P00395000 | 2024-06-07 1:20PM EDT | 395.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 5 | 105 | 51.95% |
| ISRG240607P00397500 | 2024-06-07 10:21AM EDT | 397.50 | 0.53 | 0.00 | 0.25 | +0.44 | +488.89% | 4 | 550 | 50.98% |
| ISRG240607P00400000 | 2024-06-07 1:46PM EDT | 400.00 | 0.08 | 0.05 | 0.15 | -0.03 | -27.27% | 62 | 224 | 47.17% |
| ISRG240607P00402500 | 2024-06-07 1:51PM EDT | 402.50 | 0.08 | 0.00 | 0.15 | -0.14 | -63.64% | 28 | 147 | 41.70% |
| ISRG240607P00405000 | 2024-06-07 2:08PM EDT | 405.00 | 0.10 | 0.00 | 0.15 | -0.12 | -60.00% | 51 | 503 | 36.04% |
| ISRG240607P00407500 | 2024-06-07 1:04PM EDT | 407.50 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 5 | 29 | 30.37% |
| ISRG240607P00410000 | 2024-06-07 2:11PM EDT | 410.00 | 0.08 | 0.05 | 0.10 | -0.22 | -73.33% | 41 | 72 | 22.46% |
| ISRG240607P00415000 | 2024-06-07 2:00PM EDT | 415.00 | 0.15 | 0.15 | 0.25 | -0.80 | -84.21% | 80 | 49 | 13.87% |
| ISRG240607P00420000 | 2024-06-07 2:15PM EDT | 420.00 | 3.30 | 2.30 | 3.30 | +0.20 | +13.79% | 18 | 21 | 24.85% |
| ISRG240607P00430000 | 2024-05-10 10:54AM EDT | 430.00 | 44.00 | 11.20 | 13.50 | 0.00 | - | 1 | 0 | 63.16% |
| ISRG240607P00460000 | 2024-05-06 9:30AM EDT | 460.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240607P00520000 | 2024-05-16 3:42PM EDT | 520.00 | 122.97 | 99.00 | 104.00 | 0.00 | - | - | 0 | 279.44% |
© 2024 Yahoo. All rights reserved.