Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00400000 | 2024-05-13 3:18PM EDT | 2024-05-17 | 0.30 | 0.15 | 0.35 | 0.00 | - | 121 | 577 | 30.23% |
| ISRG240524C00400000 | 2024-05-14 9:47AM EDT | 2024-05-24 | 1.30 | 0.85 | 1.00 | +0.28 | +27.45% | 2 | 51 | 23.94% |
| ISRG240531C00400000 | 2024-05-13 3:41PM EDT | 2024-05-31 | 1.92 | 1.80 | 1.90 | 0.00 | - | 1 | 35 | 23.16% |
| ISRG240607C00400000 | 2024-05-13 3:49PM EDT | 2024-06-07 | 3.01 | 2.80 | 2.95 | +0.01 | +0.33% | 1 | 12 | 23.37% |
| ISRG240614C00400000 | 2024-05-10 12:15PM EDT | 2024-06-14 | 5.60 | 3.50 | 4.20 | 0.00 | - | 1 | 2 | 24.17% |
| ISRG240621C00400000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 4.80 | 4.80 | 5.10 | 0.00 | - | 24 | 624 | 24.07% |
| ISRG240719C00400000 | 2024-05-13 3:39PM EDT | 2024-07-19 | 11.40 | 10.80 | 11.50 | 0.00 | - | 12 | 303 | 29.14% |
| ISRG241018C00400000 | 2024-05-10 3:34PM EDT | 2024-10-18 | 26.00 | 21.50 | 23.50 | 0.00 | - | 12 | 113 | 31.26% |
| ISRG250117C00400000 | 2024-05-14 9:33AM EDT | 2025-01-17 | 33.90 | 33.80 | 34.80 | -1.05 | -3.00% | 2 | 417 | 33.92% |
| ISRG250620C00400000 | 2024-05-08 1:15PM EDT | 2025-06-20 | 49.99 | 48.10 | 50.00 | 0.00 | - | 1 | 12 | 36.18% |
| ISRG260116C00400000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 69.20 | 65.60 | 67.20 | 0.00 | - | 1 | 28 | 38.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00400000 | 2024-05-13 10:58AM EDT | 2024-05-17 | 18.91 | 17.30 | 19.40 | 0.00 | - | 15 | 119 | 35.45% |
| ISRG240607P00400000 | 2024-04-26 9:40AM EDT | 2024-06-07 | 28.00 | 19.30 | 20.50 | 0.00 | - | 10 | 10 | 19.17% |
| ISRG240621P00400000 | 2024-05-13 11:25AM EDT | 2024-06-21 | 21.00 | 20.80 | 22.10 | 0.00 | - | 1 | 70 | 19.82% |
| ISRG240719P00400000 | 2024-05-01 1:14PM EDT | 2024-07-19 | 32.94 | 24.90 | 28.60 | 0.00 | - | 1 | 65 | 26.51% |
| ISRG241018P00400000 | 2024-05-10 1:39PM EDT | 2024-10-18 | 30.30 | 32.50 | 36.60 | 0.00 | - | 1 | 25 | 25.57% |
| ISRG250117P00400000 | 2024-05-13 3:16PM EDT | 2025-01-17 | 39.30 | 38.80 | 40.30 | 0.00 | - | 13 | 149 | 23.37% |
| ISRG250620P00400000 | 2024-05-08 2:49PM EDT | 2025-06-20 | 47.70 | 46.50 | 50.00 | 0.00 | - | 1 | 35 | 24.48% |
| ISRG260116P00400000 | 2024-05-09 1:12PM EDT | 2026-01-16 | 53.58 | 54.10 | 58.50 | 0.00 | - | 1 | 2 | 24.17% |
© 2024 Yahoo. All rights reserved.