UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.72 -0.91 (-1.10%) GOLD FUTURES
2,303.70 -54.00 (-2.29%) DOW
37,962.04 -424.05 (-1.10%) Bitcoin GBP
48,063.69 -2,066.72 (-4.12%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00245000 | 2024-04-19 9:31AM EDT | 245.00 | 138.20 | 124.50 | 130.40 | 0.00 | - | 1 | 1 | 274.95% |
| ISRG240503C00280000 | 2024-04-18 9:32AM EDT | 280.00 | 90.40 | 89.70 | 95.40 | 0.00 | - | - | 1 | 202.27% |
| ISRG240503C00315000 | 2024-04-25 2:06PM EDT | 315.00 | 59.45 | 54.40 | 59.80 | 0.00 | - | - | 0 | 126.27% |
| ISRG240503C00325000 | 2024-04-26 9:50AM EDT | 325.00 | 49.00 | 44.50 | 50.00 | 0.00 | - | 1 | 1 | 111.16% |
| ISRG240503C00335000 | 2024-04-10 9:30AM EDT | 335.00 | 55.30 | 35.90 | 39.40 | 0.00 | - | - | 1 | 85.16% |
| ISRG240503C00345000 | 2024-04-08 10:06AM EDT | 345.00 | 43.50 | 24.90 | 29.50 | 0.00 | - | 5 | 0 | 68.87% |
| ISRG240503C00350000 | 2024-04-19 3:34PM EDT | 350.00 | 20.00 | 21.40 | 25.40 | 0.00 | - | 2 | 2 | 69.07% |
| ISRG240503C00355000 | 2024-04-18 12:51PM EDT | 355.00 | 24.35 | 16.30 | 19.60 | 0.00 | - | 2 | 3 | 51.64% |
| ISRG240503C00360000 | 2024-04-25 10:27AM EDT | 360.00 | 11.92 | 12.80 | 13.50 | 0.00 | - | 2 | 11 | 31.10% |
| ISRG240503C00362500 | 2024-04-25 1:39PM EDT | 362.50 | 13.45 | 10.80 | 11.50 | 0.00 | - | - | 1 | 31.67% |
| ISRG240503C00365000 | 2024-04-30 10:44AM EDT | 365.00 | 8.60 | 8.40 | 9.20 | -2.80 | -24.56% | 4 | 19 | 28.47% |
| ISRG240503C00367500 | 2024-04-29 11:56AM EDT | 367.50 | 9.50 | 6.80 | 7.40 | 0.00 | - | 13 | 13 | 28.33% |
| ISRG240503C00370000 | 2024-04-30 12:44PM EDT | 370.00 | 5.30 | 5.10 | 5.50 | -4.60 | -46.46% | 9 | 60 | 26.20% |
| ISRG240503C00372500 | 2024-04-30 1:40PM EDT | 372.50 | 4.64 | 3.80 | 4.20 | -0.46 | -9.02% | 22 | 44 | 26.64% |
| ISRG240503C00375000 | 2024-04-30 1:54PM EDT | 375.00 | 2.90 | 2.70 | 2.95 | -0.40 | -12.12% | 25 | 89 | 25.83% |
| ISRG240503C00377500 | 2024-04-30 10:44AM EDT | 377.50 | 1.73 | 1.75 | 2.00 | -1.77 | -50.57% | 4 | 56 | 25.38% |
| ISRG240503C00380000 | 2024-04-30 2:27PM EDT | 380.00 | 1.20 | 1.15 | 1.35 | -0.55 | -31.43% | 13 | 109 | 25.49% |
| ISRG240503C00382500 | 2024-04-30 1:27PM EDT | 382.50 | 0.98 | 0.70 | 0.90 | -0.32 | -24.62% | 8 | 123 | 25.81% |
| ISRG240503C00385000 | 2024-04-30 2:48PM EDT | 385.00 | 0.55 | 0.40 | 0.55 | -0.25 | -31.25% | 9 | 90 | 25.66% |
| ISRG240503C00387500 | 2024-04-30 2:01PM EDT | 387.50 | 0.40 | 0.20 | 0.35 | -0.05 | -11.11% | 7 | 69 | 26.05% |
| ISRG240503C00390000 | 2024-04-30 1:25PM EDT | 390.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 14 | 346 | 27.17% |
| ISRG240503C00392500 | 2024-04-29 2:29PM EDT | 392.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 6 | 13 | 31.30% |
| ISRG240503C00395000 | 2024-04-30 9:41AM EDT | 395.00 | 0.10 | 0.05 | 0.25 | -0.07 | -41.18% | 20 | 53 | 33.01% |
| ISRG240503C00397500 | 2024-04-29 2:30PM EDT | 397.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 9 | 32.72% |
| ISRG240503C00400000 | 2024-04-29 3:52PM EDT | 400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 92 | 29.98% |
| ISRG240503C00402500 | 2024-04-29 9:40AM EDT | 402.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 37.89% |
| ISRG240503C00405000 | 2024-04-29 3:43PM EDT | 405.00 | 0.38 | 0.00 | 0.50 | +0.33 | +660.00% | 9 | 43 | 50.42% |
| ISRG240503C00407500 | 2024-04-23 3:24PM EDT | 407.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 50.29% |
| ISRG240503C00410000 | 2024-04-23 2:19PM EDT | 410.00 | 0.23 | 0.00 | 2.10 | 0.00 | - | 3 | 18 | 66.41% |
| ISRG240503C00415000 | 2024-04-25 2:06PM EDT | 415.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 5 | 136 | 61.04% |
| ISRG240503C00420000 | 2024-04-22 1:14PM EDT | 420.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 13 | 39 | 91.94% |
| ISRG240503C00425000 | 2024-04-22 9:48AM EDT | 425.00 | 0.38 | 0.00 | 3.90 | 0.00 | - | 2 | 17 | 98.29% |
| ISRG240503C00430000 | 2024-04-17 9:32AM EDT | 430.00 | 1.45 | 0.00 | 2.00 | 0.00 | - | 1 | 8 | 88.96% |
| ISRG240503C00435000 | 2024-04-26 1:18PM EDT | 435.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 10 | 110.50% |
| ISRG240503C00440000 | 2024-04-03 12:25PM EDT | 440.00 | 2.20 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 116.36% |
| ISRG240503C00445000 | 2024-04-30 12:34PM EDT | 445.00 | 0.01 | 0.00 | 0.10 | -0.77 | -98.72% | 2 | 14 | 66.80% |
| ISRG240503C00455000 | 2024-04-12 11:37AM EDT | 455.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 100.29% |
| ISRG240503C00460000 | 2024-04-30 12:35PM EDT | 460.00 | 0.48 | 0.00 | 0.45 | -0.13 | -21.31% | 2 | 2 | 93.46% |
| ISRG240503C00465000 | 2024-04-01 12:41PM EDT | 465.00 | 1.17 | 0.00 | 0.95 | 0.00 | - | - | 15 | 109.18% |
| ISRG240503C00470000 | 2024-04-19 3:23PM EDT | 470.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 50.00% |
| ISRG240503C00480000 | 2024-04-17 12:18PM EDT | 480.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 80 | 40 | 121.83% |
| ISRG240503C00500000 | 2024-04-19 10:10AM EDT | 500.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 9 | 9 | 181.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00300000 | 2024-04-24 3:11PM EDT | 300.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 1 | 100.29% |
| ISRG240503P00315000 | 2024-04-18 3:30PM EDT | 315.00 | 0.95 | 0.00 | 1.75 | 0.00 | - | - | 2 | 101.27% |
| ISRG240503P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 55.08% |
| ISRG240503P00325000 | 2024-04-18 2:49PM EDT | 325.00 | 1.35 | 0.00 | 3.90 | 0.00 | - | 3 | 5 | 104.88% |
| ISRG240503P00330000 | 2024-04-22 11:39AM EDT | 330.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | 20 | 52 | 69.43% |
| ISRG240503P00335000 | 2024-04-22 1:29PM EDT | 335.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 6 | 38 | 62.40% |
| ISRG240503P00340000 | 2024-04-26 10:44AM EDT | 340.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 270 | 724 | 49.95% |
| ISRG240503P00345000 | 2024-04-30 2:40PM EDT | 345.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 119 | 38.28% |
| ISRG240503P00350000 | 2024-04-30 11:28AM EDT | 350.00 | 0.10 | 0.00 | 0.45 | -0.11 | -52.38% | 17 | 96 | 40.04% |
| ISRG240503P00355000 | 2024-04-29 3:48PM EDT | 355.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 20 | 110 | 29.91% |
| ISRG240503P00360000 | 2024-04-30 1:45PM EDT | 360.00 | 0.52 | 0.50 | 0.65 | -0.22 | -29.73% | 51 | 75 | 28.20% |
| ISRG240503P00362500 | 2024-04-30 1:45PM EDT | 362.50 | 0.79 | 0.75 | 0.95 | -0.15 | -15.96% | 30 | 46 | 27.42% |
| ISRG240503P00365000 | 2024-04-30 2:48PM EDT | 365.00 | 1.20 | 1.15 | 1.40 | 0.00 | - | 3 | 91 | 26.88% |
| ISRG240503P00367500 | 2024-04-30 11:20AM EDT | 367.50 | 2.31 | 1.80 | 2.10 | +0.31 | +15.50% | 21 | 21 | 26.95% |
| ISRG240503P00370000 | 2024-04-30 1:18PM EDT | 370.00 | 2.75 | 2.70 | 2.90 | +0.20 | +7.84% | 13 | 98 | 26.27% |
| ISRG240503P00372500 | 2024-04-30 2:36PM EDT | 372.50 | 3.50 | 3.60 | 4.00 | -0.33 | -8.62% | 8 | 50 | 26.06% |
| ISRG240503P00375000 | 2024-04-30 10:05AM EDT | 375.00 | 5.66 | 5.00 | 5.40 | +0.66 | +13.20% | 1 | 74 | 26.23% |
| ISRG240503P00377500 | 2024-04-30 12:26PM EDT | 377.50 | 6.87 | 6.60 | 7.50 | +0.27 | +4.09% | 2 | 59 | 29.70% |
| ISRG240503P00380000 | 2024-04-29 12:38PM EDT | 380.00 | 7.00 | 8.30 | 8.90 | 0.00 | - | 2 | 56 | 26.82% |
| ISRG240503P00382500 | 2024-04-26 2:15PM EDT | 382.50 | 8.10 | 10.50 | 11.50 | 0.00 | - | 3 | 5 | 32.35% |
| ISRG240503P00385000 | 2024-04-26 12:04PM EDT | 385.00 | 11.50 | 12.50 | 14.10 | 0.00 | - | 2 | 14 | 37.72% |
| ISRG240503P00387500 | 2024-04-25 11:02AM EDT | 387.50 | 19.20 | 14.80 | 16.30 | 0.00 | - | - | 2 | 39.16% |
| ISRG240503P00390000 | 2024-04-26 3:40PM EDT | 390.00 | 14.32 | 13.90 | 20.40 | 0.00 | - | 3 | 40 | 57.85% |
| ISRG240503P00392500 | 2024-04-24 9:48AM EDT | 392.50 | 13.00 | 18.60 | 22.30 | 0.00 | - | - | 2 | 56.98% |
| ISRG240503P00395000 | 2024-04-26 3:13PM EDT | 395.00 | 18.10 | 21.00 | 24.40 | 0.00 | - | 1 | 0 | 57.23% |
| ISRG240503P00397500 | 2024-04-17 11:01AM EDT | 397.50 | 26.40 | 23.80 | 26.30 | 0.00 | - | - | 1 | 54.52% |
| ISRG240503P00400000 | 2024-04-01 9:48AM EDT | 400.00 | 17.00 | 25.30 | 30.70 | 0.00 | - | - | 1 | 77.64% |
| ISRG240503P00402500 | 2024-04-24 10:41AM EDT | 402.50 | 26.00 | 26.30 | 32.60 | 0.00 | - | 1 | 0 | 75.94% |
| ISRG240503P00410000 | 2024-04-01 9:55AM EDT | 410.00 | 22.50 | 34.80 | 40.70 | 0.00 | - | - | 0 | 52.64% |
| ISRG240503P00460000 | 2024-04-19 11:12AM EDT | 460.00 | 92.85 | 85.00 | 90.70 | 0.00 | - | 1 | 0 | 104.25% |
| ISRG240503P00470000 | 2024-04-26 3:55PM EDT | 470.00 | 93.28 | 95.40 | 100.70 | 0.00 | - | 1 | 1 | 119.92% |
| ISRG240503P00480000 | 2024-04-26 3:55PM EDT | 480.00 | 103.31 | 105.30 | 110.80 | 0.00 | - | 1 | 0 | 128.61% |
© 2024 Yahoo. All rights reserved.