Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:405.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00405000 | 2024-05-13 10:00AM EDT | 2024-05-17 | 0.28 | 0.05 | 0.40 | 0.00 | - | 9 | 1,125 | 36.91% |
| ISRG240524C00405000 | 2024-05-13 3:54PM EDT | 2024-05-24 | 0.60 | 0.55 | 0.80 | 0.00 | - | 1 | 8 | 26.27% |
| ISRG240531C00405000 | 2024-05-13 2:28PM EDT | 2024-05-31 | 1.15 | 1.10 | 1.25 | 0.00 | - | 5 | 41 | 23.29% |
| ISRG240607C00405000 | 2024-05-07 3:39PM EDT | 2024-06-07 | 4.30 | 1.90 | 2.30 | 0.00 | - | 8 | 11 | 24.17% |
| ISRG240614C00405000 | 2024-05-03 3:15PM EDT | 2024-06-14 | 4.65 | 1.70 | 3.30 | 0.00 | - | 1 | 1 | 24.54% |
| ISRG240621C00405000 | 2024-05-13 3:54PM EDT | 2024-06-21 | 3.70 | 3.80 | 4.10 | 0.00 | - | 17 | 113 | 24.35% |
| ISRG240628C00405000 | 2024-05-13 1:07PM EDT | 2024-06-28 | 4.75 | 4.80 | 8.30 | 0.00 | - | 1 | 1 | 31.64% |
| ISRG240719C00405000 | 2024-05-13 1:46PM EDT | 2024-07-19 | 9.51 | 9.50 | 11.50 | 0.00 | - | 2 | 9 | 31.58% |
| ISRG241018C00405000 | 2024-05-10 1:20PM EDT | 2024-10-18 | 23.20 | 20.80 | 21.60 | 0.00 | - | 6 | 41 | 31.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00405000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 28.89 | 20.80 | 24.20 | 0.00 | - | 1 | 29 | 42.33% |
| ISRG240524P00405000 | 2024-05-13 3:29PM EDT | 2024-05-24 | 23.30 | 22.00 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240531P00405000 | 2024-05-07 12:07PM EDT | 2024-05-31 | 18.17 | 21.60 | 24.30 | 0.00 | - | - | 2 | 20.66% |
| ISRG240621P00405000 | 2024-04-04 2:05PM EDT | 2024-06-21 | 29.00 | 25.40 | 28.50 | 0.00 | - | 3 | 6 | 26.67% |
| ISRG241018P00405000 | 2024-05-10 10:04AM EDT | 2024-10-18 | 32.40 | 34.70 | 35.70 | 0.00 | - | 2 | 4 | 21.34% |
© 2024 Yahoo. All rights reserved.