UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.96 -0.04 (-0.05%) GOLD FUTURES
2,312.50 +1.50 (+0.06%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,151.13 +1,515.39 (+3.32%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 128.10 | 134.30 | 0.00 | - | 1 | 1 | 354.88% |
| ISRG240503C00280000 | 2024-04-18 9:32AM EDT | 280.00 | 90.40 | 93.10 | 101.50 | 0.00 | - | - | 1 | 321.78% |
| ISRG240503C00315000 | 2024-04-25 2:06PM EDT | 315.00 | 59.45 | 58.70 | 66.40 | 0.00 | - | - | 0 | 220.17% |
| ISRG240503C00325000 | 2024-04-26 9:50AM EDT | 325.00 | 49.00 | 48.60 | 56.20 | 0.00 | - | 1 | 1 | 189.16% |
| ISRG240503C00335000 | 2024-04-10 9:30AM EDT | 335.00 | 40.88 | 39.30 | 44.90 | -14.42 | -26.08% | 1 | 1 | 139.84% |
| ISRG240503C00345000 | 2024-04-08 10:06AM EDT | 345.00 | 43.50 | 28.80 | 35.90 | 0.00 | - | 5 | 0 | 130.15% |
| ISRG240503C00350000 | 2024-04-19 3:34PM EDT | 350.00 | 20.00 | 24.50 | 30.70 | 0.00 | - | 2 | 2 | 113.67% |
| ISRG240503C00355000 | 2024-05-02 12:13PM EDT | 355.00 | 18.55 | 18.60 | 24.50 | -5.80 | -23.82% | 2 | 3 | 83.01% |
| ISRG240503C00360000 | 2024-04-30 3:55PM EDT | 360.00 | 12.48 | 16.50 | 20.10 | 0.00 | - | 2 | 9 | 50.39% |
| ISRG240503C00362500 | 2024-05-02 2:09PM EDT | 362.50 | 13.47 | 12.50 | 17.20 | +0.02 | +0.15% | 1 | 1 | 66.26% |
| ISRG240503C00365000 | 2024-05-02 2:09PM EDT | 365.00 | 11.07 | 9.70 | 13.60 | +2.07 | +23.00% | 1 | 18 | 44.43% |
| ISRG240503C00367500 | 2024-05-02 10:56AM EDT | 367.50 | 5.40 | 9.90 | 12.90 | -1.10 | -16.92% | 1 | 14 | 60.22% |
| ISRG240503C00370000 | 2024-05-02 3:26PM EDT | 370.00 | 7.70 | 6.40 | 10.80 | -1.00 | -11.49% | 161 | 62 | 56.57% |
| ISRG240503C00372500 | 2024-05-02 3:53PM EDT | 372.50 | 5.50 | 5.60 | 8.40 | +0.60 | +12.24% | 38 | 56 | 49.12% |
| ISRG240503C00375000 | 2024-05-02 2:44PM EDT | 375.00 | 3.15 | 3.80 | 4.30 | -1.58 | -33.40% | 66 | 67 | 24.98% |
| ISRG240503C00377500 | 2024-05-02 3:30PM EDT | 377.50 | 2.20 | 2.25 | 2.65 | +0.55 | +31.43% | 19 | 58 | 23.08% |
| ISRG240503C00380000 | 2024-05-02 2:15PM EDT | 380.00 | 1.00 | 1.25 | 1.50 | -0.20 | -16.67% | 22 | 119 | 22.36% |
| ISRG240503C00382500 | 2024-05-02 3:03PM EDT | 382.50 | 0.65 | 0.60 | 0.80 | -0.10 | -13.33% | 16 | 124 | 22.41% |
| ISRG240503C00385000 | 2024-05-02 10:18AM EDT | 385.00 | 0.24 | 0.30 | 0.40 | -0.56 | -70.00% | 6 | 105 | 22.71% |
| ISRG240503C00387500 | 2024-05-02 3:43PM EDT | 387.50 | 0.13 | 0.10 | 0.25 | -0.37 | -74.00% | 5 | 69 | 24.66% |
| ISRG240503C00390000 | 2024-05-02 3:56PM EDT | 390.00 | 0.09 | 0.00 | 0.15 | -0.21 | -70.00% | 13 | 349 | 26.17% |
| ISRG240503C00392500 | 2024-04-30 3:29PM EDT | 392.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 15 | 30.27% |
| ISRG240503C00395000 | 2024-05-02 9:42AM EDT | 395.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 14 | 63 | 31.84% |
| ISRG240503C00397500 | 2024-04-29 2:30PM EDT | 397.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 7 | 9 | 53.32% |
| ISRG240503C00400000 | 2024-05-01 9:32AM EDT | 400.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 92 | 55.81% |
| ISRG240503C00402500 | 2024-04-29 9:40AM EDT | 402.50 | 0.13 | 0.00 | 1.50 | 0.00 | - | 1 | 63 | 63.72% |
| ISRG240503C00405000 | 2024-04-30 9:37AM EDT | 405.00 | 0.38 | 0.00 | 1.40 | 0.00 | - | 9 | 34 | 67.09% |
| ISRG240503C00407500 | 2024-04-23 3:24PM EDT | 407.50 | 0.34 | 0.00 | 1.50 | 0.00 | - | 20 | 23 | 72.66% |
| ISRG240503C00410000 | 2024-04-23 2:19PM EDT | 410.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | 3 | 18 | 73.83% |
| ISRG240503C00415000 | 2024-05-01 3:14PM EDT | 415.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 133 | 136 | 85.50% |
| ISRG240503C00420000 | 2024-04-22 1:14PM EDT | 420.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 13 | 39 | 93.65% |
| ISRG240503C00425000 | 2024-04-22 9:48AM EDT | 425.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 101.61% |
| ISRG240503C00430000 | 2024-04-17 9:32AM EDT | 430.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 109.33% |
| ISRG240503C00435000 | 2024-04-26 1:18PM EDT | 435.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 116.85% |
| ISRG240503C00440000 | 2024-04-03 12:25PM EDT | 440.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 124.17% |
| ISRG240503C00445000 | 2024-04-30 12:34PM EDT | 445.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 131.35% |
| ISRG240503C00455000 | 2024-04-12 11:37AM EDT | 455.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 145.22% |
| ISRG240503C00460000 | 2024-04-30 12:35PM EDT | 460.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 151.95% |
| ISRG240503C00465000 | 2024-05-02 11:15AM EDT | 465.00 | 0.46 | 0.00 | 4.30 | -0.71 | -60.68% | 15 | 15 | 197.95% |
| ISRG240503C00470000 | 2024-05-01 1:30PM EDT | 470.00 | 2.11 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 164.99% |
| ISRG240503C00480000 | 2024-04-17 12:18PM EDT | 480.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 80 | 40 | 177.59% |
| ISRG240503C00500000 | 2024-04-19 10:10AM EDT | 500.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 9 | 9 | 200.29% |
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 | 1.00 | 0.00 | - | - | 1 | 166.60% |
| ISRG240503P00315000 | 2024-04-18 3:30PM EDT | 315.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | - | 2 | 147.27% |
| ISRG240503P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 136.77% |
| ISRG240503P00325000 | 2024-04-18 2:49PM EDT | 325.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 126.27% |
| ISRG240503P00330000 | 2024-04-22 11:39AM EDT | 330.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 20 | 52 | 115.87% |
| ISRG240503P00335000 | 2024-04-22 1:29PM EDT | 335.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 6 | 38 | 62.50% |
| ISRG240503P00340000 | 2024-05-01 11:07AM EDT | 340.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 86 | 717 | 77.64% |
| ISRG240503P00345000 | 2024-05-02 12:20PM EDT | 345.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 123 | 52.73% |
| ISRG240503P00350000 | 2024-05-02 10:40AM EDT | 350.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 96 | 60.55% |
| ISRG240503P00355000 | 2024-05-02 1:32PM EDT | 355.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 30 | 108 | 41.99% |
| ISRG240503P00360000 | 2024-05-02 3:46PM EDT | 360.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 13 | 137 | 36.38% |
| ISRG240503P00362500 | 2024-05-02 1:07PM EDT | 362.50 | 0.15 | 0.00 | 0.20 | -0.03 | -16.67% | 14 | 62 | 33.89% |
| ISRG240503P00365000 | 2024-05-02 3:54PM EDT | 365.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 18 | 96 | 29.30% |
| ISRG240503P00367500 | 2024-05-02 2:56PM EDT | 367.50 | 0.22 | 0.10 | 0.25 | -2.63 | -92.28% | 11 | 22 | 25.88% |
| ISRG240503P00370000 | 2024-05-02 3:22PM EDT | 370.00 | 0.36 | 0.25 | 0.35 | -0.94 | -72.31% | 164 | 99 | 22.90% |
| ISRG240503P00372500 | 2024-05-02 3:36PM EDT | 372.50 | 0.85 | 0.50 | 0.80 | -0.77 | -47.53% | 42 | 50 | 23.51% |
| ISRG240503P00375000 | 2024-05-02 3:46PM EDT | 375.00 | 1.40 | 1.15 | 1.35 | -2.00 | -58.82% | 12 | 65 | 22.05% |
| ISRG240503P00377500 | 2024-05-02 3:18PM EDT | 377.50 | 2.80 | 2.05 | 2.35 | -3.80 | -57.58% | 10 | 53 | 21.74% |
| ISRG240503P00380000 | 2024-05-02 12:23PM EDT | 380.00 | 7.30 | 3.30 | 3.80 | +3.79 | +107.98% | 2 | 47 | 21.88% |
| ISRG240503P00382500 | 2024-05-02 11:55AM EDT | 382.50 | 9.61 | 3.00 | 6.00 | +1.51 | +18.64% | 1 | 5 | 26.42% |
| ISRG240503P00385000 | 2024-05-02 10:00AM EDT | 385.00 | 14.55 | 5.50 | 8.30 | +3.05 | +26.52% | 3 | 10 | 30.62% |
| ISRG240503P00387500 | 2024-04-25 11:02AM EDT | 387.50 | 19.20 | 6.50 | 11.20 | 0.00 | - | - | 0 | 41.87% |
| ISRG240503P00390000 | 2024-05-02 3:41PM EDT | 390.00 | 12.97 | 11.80 | 14.10 | -4.83 | -27.13% | 7 | 20 | 53.05% |
| ISRG240503P00392500 | 2024-04-24 9:48AM EDT | 392.50 | 13.00 | 14.20 | 18.10 | 0.00 | - | - | 0 | 53.00% |
| ISRG240503P00395000 | 2024-04-26 3:13PM EDT | 395.00 | 18.10 | 16.20 | 19.60 | 0.00 | - | 1 | 0 | 71.46% |
| ISRG240503P00397500 | 2024-04-17 11:01AM EDT | 397.50 | 26.40 | 16.80 | 23.60 | 0.00 | - | - | 1 | 95.48% |
| ISRG240503P00400000 | 2024-04-01 9:48AM EDT | 400.00 | 17.00 | 27.70 | 32.50 | 0.00 | - | - | 1 | 144.53% |
| ISRG240503P00402500 | 2024-04-24 10:41AM EDT | 402.50 | 26.00 | 22.40 | 28.90 | 0.00 | - | 1 | 0 | 64.80% |
| ISRG240503P00410000 | 2024-04-01 9:55AM EDT | 410.00 | 22.50 | 37.20 | 42.30 | 0.00 | - | - | 0 | 167.38% |
| ISRG240503P00460000 | 2024-04-19 11:12AM EDT | 460.00 | 92.85 | 79.20 | 86.50 | 0.00 | - | 1 | 0 | 141.31% |
| ISRG240503P00470000 | 2024-04-26 3:55PM EDT | 470.00 | 93.28 | 91.20 | 96.50 | 0.00 | - | 1 | 1 | 189.31% |
| ISRG240503P00480000 | 2024-04-26 3:55PM EDT | 480.00 | 103.31 | 101.10 | 106.30 | 0.00 | - | 1 | 0 | 198.68% |
© 2024 Yahoo. All rights reserved.