Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Strike:390.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00390000 | 2024-05-13 3:55PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 88 | 486 | 3.13% |
| ISRG240524C00390000 | 2024-05-13 1:43PM EDT | 2024-05-24 | 3.20 | 0.00 | 0.00 | 0.00 | - | 36 | 480 | 3.13% |
| ISRG240531C00390000 | 2024-05-13 3:55PM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 1.56% |
| ISRG240607C00390000 | 2024-05-13 3:39PM EDT | 2024-06-07 | 6.10 | 0.00 | 0.00 | 0.00 | - | 41 | 23 | 1.56% |
| ISRG240614C00390000 | 2024-05-13 12:03PM EDT | 2024-06-14 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| ISRG240621C00390000 | 2024-05-13 3:18PM EDT | 2024-06-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 20 | 722 | 1.56% |
| ISRG240719C00390000 | 2024-05-13 11:28AM EDT | 2024-07-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 35 | 492 | 0.78% |
| ISRG241018C00390000 | 2024-05-13 1:10PM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.78% |
| ISRG250117C00390000 | 2024-05-13 11:48AM EDT | 2025-01-17 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 0.39% |
| ISRG250620C00390000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 49.40 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.39% |
| ISRG260116C00390000 | 2024-05-07 3:41PM EDT | 2026-01-16 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 0.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00390000 | 2024-05-13 3:53PM EDT | 2024-05-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 35 | 236 | 0.00% |
| ISRG240524P00390000 | 2024-05-13 3:15PM EDT | 2024-05-24 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ISRG240531P00390000 | 2024-05-10 12:48PM EDT | 2024-05-31 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ISRG240607P00390000 | 2024-05-09 9:50AM EDT | 2024-06-07 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240614P00390000 | 2024-05-07 1:12PM EDT | 2024-06-14 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ISRG240621P00390000 | 2024-05-13 1:39PM EDT | 2024-06-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 411 | 0.00% |
| ISRG240719P00390000 | 2024-05-13 11:44AM EDT | 2024-07-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 0.00% |
| ISRG241018P00390000 | 2024-05-13 11:11AM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| ISRG250117P00390000 | 2024-05-10 2:55PM EDT | 2025-01-17 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| ISRG250321P00390000 | 2024-05-10 12:48PM EDT | 2025-03-21 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ISRG250620P00390000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 42.80 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| ISRG260116P00390000 | 2024-04-05 12:57PM EDT | 2026-01-16 | 51.70 | 50.50 | 52.10 | 0.00 | - | 1 | 18 | 24.30% |
© 2024 Yahoo. All rights reserved.