Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00295000 | 2024-04-10 3:57PM EDT | 295.00 | 95.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240426C00305000 | 2024-03-27 10:30AM EDT | 305.00 | 95.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240426C00310000 | 2024-04-11 1:11PM EDT | 310.00 | 81.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240426C00315000 | 2024-04-23 11:51AM EDT | 315.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240426C00320000 | 2024-04-18 11:07AM EDT | 320.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240426C00325000 | 2024-04-18 11:06AM EDT | 325.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240426C00330000 | 2024-04-23 12:31PM EDT | 330.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240426C00335000 | 2024-04-18 11:06AM EDT | 335.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240426C00340000 | 2024-04-18 1:52PM EDT | 340.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240426C00345000 | 2024-04-18 11:07AM EDT | 345.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240426C00350000 | 2024-04-22 9:30AM EDT | 350.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240426C00355000 | 2024-04-22 9:35AM EDT | 355.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240426C00360000 | 2024-04-23 12:01PM EDT | 360.00 | 17.66 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ISRG240426C00365000 | 2024-04-22 3:17PM EDT | 365.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ISRG240426C00370000 | 2024-04-23 2:20PM EDT | 370.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ISRG240426C00372500 | 2024-04-23 11:17AM EDT | 372.50 | 6.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ISRG240426C00375000 | 2024-04-23 3:44PM EDT | 375.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ISRG240426C00377500 | 2024-04-23 3:51PM EDT | 377.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.39% |
| ISRG240426C00380000 | 2024-04-23 3:34PM EDT | 380.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 1.56% |
| ISRG240426C00382500 | 2024-04-23 2:30PM EDT | 382.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| ISRG240426C00385000 | 2024-04-23 3:45PM EDT | 385.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ISRG240426C00387500 | 2024-04-23 3:37PM EDT | 387.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ISRG240426C00390000 | 2024-04-23 3:53PM EDT | 390.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| ISRG240426C00392500 | 2024-04-23 3:38PM EDT | 392.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| ISRG240426C00395000 | 2024-04-23 1:43PM EDT | 395.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240426C00397500 | 2024-04-23 2:18PM EDT | 397.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ISRG240426C00400000 | 2024-04-23 3:04PM EDT | 400.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| ISRG240426C00402500 | 2024-04-19 12:59PM EDT | 402.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ISRG240426C00405000 | 2024-04-23 12:32PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ISRG240426C00407500 | 2024-04-22 12:15PM EDT | 407.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240426C00410000 | 2024-04-23 2:15PM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| ISRG240426C00415000 | 2024-04-23 3:45PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ISRG240426C00420000 | 2024-04-23 11:51AM EDT | 420.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ISRG240426C00425000 | 2024-04-23 3:52PM EDT | 425.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240426C00430000 | 2024-04-22 1:16PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240426C00435000 | 2024-04-19 9:59AM EDT | 435.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ISRG240426C00440000 | 2024-04-19 9:52AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240426C00445000 | 2024-04-19 10:53AM EDT | 445.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ISRG240426C00450000 | 2024-04-19 3:23PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ISRG240426C00455000 | 2024-04-22 12:51PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG240426C00460000 | 2024-04-12 2:45PM EDT | 460.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ISRG240426C00465000 | 2024-04-05 1:51PM EDT | 465.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG240426C00470000 | 2024-04-03 12:58PM EDT | 470.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ISRG240426C00480000 | 2024-04-19 9:30AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ISRG240426C00510000 | 2024-04-17 9:30AM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG240426C00530000 | 2024-04-15 1:51PM EDT | 530.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00290000 | 2024-04-09 10:00AM EDT | 290.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG240426P00295000 | 2024-04-17 1:17PM EDT | 295.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG240426P00300000 | 2024-04-19 3:19PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ISRG240426P00305000 | 2024-04-15 2:10PM EDT | 305.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG240426P00310000 | 2024-04-23 1:38PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG240426P00315000 | 2024-04-18 3:06PM EDT | 315.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG240426P00320000 | 2024-04-22 1:06PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ISRG240426P00325000 | 2024-04-19 12:45PM EDT | 325.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ISRG240426P00330000 | 2024-04-23 1:38PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240426P00335000 | 2024-04-22 1:37PM EDT | 335.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 25.00% |
| ISRG240426P00340000 | 2024-04-23 2:43PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| ISRG240426P00345000 | 2024-04-23 10:52AM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 25.00% |
| ISRG240426P00350000 | 2024-04-23 3:51PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ISRG240426P00355000 | 2024-04-23 3:58PM EDT | 355.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| ISRG240426P00360000 | 2024-04-23 2:43PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ISRG240426P00365000 | 2024-04-23 3:58PM EDT | 365.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| ISRG240426P00370000 | 2024-04-23 3:54PM EDT | 370.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| ISRG240426P00372500 | 2024-04-23 3:24PM EDT | 372.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ISRG240426P00375000 | 2024-04-23 3:26PM EDT | 375.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| ISRG240426P00377500 | 2024-04-23 3:58PM EDT | 377.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ISRG240426P00380000 | 2024-04-23 3:09PM EDT | 380.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ISRG240426P00382500 | 2024-04-22 12:32PM EDT | 382.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240426P00385000 | 2024-04-23 3:26PM EDT | 385.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240426P00387500 | 2024-04-19 2:31PM EDT | 387.50 | 21.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ISRG240426P00390000 | 2024-04-22 1:29PM EDT | 390.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ISRG240426P00392500 | 2024-04-18 10:51AM EDT | 392.50 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240426P00395000 | 2024-04-23 3:46PM EDT | 395.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240426P00397500 | 2024-04-19 10:34AM EDT | 397.50 | 29.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240426P00400000 | 2024-04-19 10:45AM EDT | 400.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240426P00402500 | 2024-04-17 9:53AM EDT | 402.50 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240426P00405000 | 2024-04-19 1:25PM EDT | 405.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240426P00410000 | 2024-04-04 2:50PM EDT | 410.00 | 31.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240426P00420000 | 2024-03-18 12:27PM EDT | 420.00 | 29.70 | 43.80 | 51.80 | 0.00 | - | 3 | 3 | 133.13% |
| ISRG240426P00430000 | 2024-04-16 11:20AM EDT | 430.00 | 51.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240426P00450000 | 2024-03-18 9:37AM EDT | 450.00 | 53.55 | 71.10 | 78.90 | 0.00 | - | 1 | 1 | 142.38% |
© 2024 Yahoo. All rights reserved.