Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00315000 | 2024-04-25 2:06PM EDT | 315.00 | 59.45 | 54.70 | 59.30 | 0.00 | - | - | 5 | 78.52% |
| ISRG240510C00350000 | 2024-04-22 9:30AM EDT | 350.00 | 23.30 | 22.10 | 24.80 | 0.00 | - | 1 | 1 | 41.98% |
| ISRG240510C00355000 | 2024-04-19 11:17AM EDT | 355.00 | 16.80 | 18.00 | 19.20 | 0.00 | - | 2 | 2 | 31.64% |
| ISRG240510C00360000 | 2024-04-26 12:13PM EDT | 360.00 | 17.52 | 13.00 | 14.90 | 0.00 | - | 9 | 8 | 29.68% |
| ISRG240510C00365000 | 2024-04-30 9:34AM EDT | 365.00 | 9.30 | 10.10 | 11.00 | 0.00 | - | 3 | 8 | 28.10% |
| ISRG240510C00367500 | 2024-04-29 2:32PM EDT | 367.50 | 10.00 | 8.60 | 9.20 | 0.00 | - | 1 | 2 | 27.23% |
| ISRG240510C00370000 | 2024-05-02 11:13AM EDT | 370.00 | 7.44 | 6.80 | 7.40 | -0.76 | -9.27% | 13 | 32 | 25.79% |
| ISRG240510C00372500 | 2024-05-02 11:13AM EDT | 372.50 | 5.95 | 5.50 | 6.00 | -3.55 | -37.37% | 5 | 3 | 25.45% |
| ISRG240510C00375000 | 2024-05-01 3:09PM EDT | 375.00 | 8.50 | 4.50 | 4.90 | 0.00 | - | 3 | 30 | 25.68% |
| ISRG240510C00377500 | 2024-05-02 10:55AM EDT | 377.50 | 3.35 | 3.40 | 3.90 | -3.65 | -52.14% | 1 | 15 | 25.66% |
| ISRG240510C00380000 | 2024-05-02 10:55AM EDT | 380.00 | 2.51 | 2.50 | 2.90 | -0.73 | -22.53% | 1 | 15 | 24.88% |
| ISRG240510C00382500 | 2024-05-02 10:25AM EDT | 382.50 | 1.85 | 1.90 | 2.15 | -2.05 | -52.56% | 14 | 57 | 24.52% |
| ISRG240510C00385000 | 2024-05-02 11:23AM EDT | 385.00 | 1.50 | 1.35 | 1.60 | -0.80 | -34.78% | 12 | 47 | 24.48% |
| ISRG240510C00387500 | 2024-05-01 2:56PM EDT | 387.50 | 2.30 | 1.00 | 1.25 | 0.00 | - | 5 | 8 | 25.01% |
| ISRG240510C00390000 | 2024-05-02 10:34AM EDT | 390.00 | 0.70 | 0.65 | 0.90 | -1.35 | -65.85% | 9 | 238 | 24.93% |
| ISRG240510C00392500 | 2024-05-01 1:49PM EDT | 392.50 | 0.73 | 0.45 | 0.60 | 0.00 | - | 1 | 3 | 24.49% |
| ISRG240510C00395000 | 2024-05-01 3:02PM EDT | 395.00 | 1.05 | 0.30 | 0.45 | 0.00 | - | 5 | 40 | 24.93% |
| ISRG240510C00400000 | 2024-05-02 10:09AM EDT | 400.00 | 0.15 | 0.10 | 0.25 | -0.18 | -54.55% | 1 | 89 | 25.73% |
| ISRG240510C00405000 | 2024-04-29 12:56PM EDT | 405.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 30.32% |
| ISRG240510C00410000 | 2024-04-19 12:48PM EDT | 410.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | 10 | 234 | 38.16% |
| ISRG240510C00415000 | 2024-04-22 3:10PM EDT | 415.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 47.79% |
| ISRG240510C00420000 | 2024-04-18 11:22AM EDT | 420.00 | 2.35 | 0.00 | 1.00 | 0.00 | - | 19 | 22 | 51.73% |
| ISRG240510C00425000 | 2024-04-24 9:30AM EDT | 425.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 3 | 15 | 55.57% |
| ISRG240510C00430000 | 2024-04-22 10:13AM EDT | 430.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 8 | 9 | 51.07% |
| ISRG240510C00435000 | 2024-04-16 1:52PM EDT | 435.00 | 1.95 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 54.39% |
| ISRG240510C00450000 | 2024-04-17 1:28PM EDT | 450.00 | 0.65 | 0.00 | 1.95 | 0.00 | - | - | 0 | 72.97% |
| ISRG240510C00460000 | 2024-04-16 1:24PM EDT | 460.00 | 0.73 | 0.00 | 0.95 | 0.00 | - | 8 | 16 | 69.82% |
| ISRG240510C00465000 | 2024-04-05 2:09PM EDT | 465.00 | 1.24 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 72.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00290000 | 2024-04-25 3:53PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ISRG240510P00300000 | 2024-04-18 1:13PM EDT | 300.00 | 0.64 | 0.00 | 0.95 | 0.00 | - | - | 1 | 74.17% |
| ISRG240510P00310000 | 2024-04-16 10:15AM EDT | 310.00 | 0.95 | 0.00 | 0.55 | 0.00 | - | - | 1 | 58.89% |
| ISRG240510P00315000 | 2024-04-16 10:16AM EDT | 315.00 | 1.15 | 0.00 | 1.00 | 0.00 | - | - | 10 | 60.45% |
| ISRG240510P00320000 | 2024-04-25 11:18AM EDT | 320.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | - | 2 | 51.56% |
| ISRG240510P00325000 | 2024-04-19 9:42AM EDT | 325.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.37% |
| ISRG240510P00330000 | 2024-04-26 9:30AM EDT | 330.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 54.44% |
| ISRG240510P00335000 | 2024-04-25 9:58AM EDT | 335.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 10 | 49.78% |
| ISRG240510P00340000 | 2024-05-01 12:54PM EDT | 340.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 1 | 20 | 44.97% |
| ISRG240510P00345000 | 2024-05-01 12:57PM EDT | 345.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 58 | 28.91% |
| ISRG240510P00350000 | 2024-05-02 11:13AM EDT | 350.00 | 0.38 | 0.35 | 0.50 | -0.37 | -49.33% | 9 | 38 | 27.34% |
| ISRG240510P00355000 | 2024-05-02 9:49AM EDT | 355.00 | 1.25 | 0.70 | 0.90 | +0.80 | +177.78% | 1 | 63 | 26.39% |
| ISRG240510P00360000 | 2024-05-02 10:06AM EDT | 360.00 | 2.40 | 1.30 | 1.65 | +1.60 | +200.00% | 19 | 41 | 25.93% |
| ISRG240510P00362500 | 2024-05-02 9:45AM EDT | 362.50 | 2.50 | 1.75 | 2.10 | +0.45 | +21.95% | 3 | 16 | 25.24% |
| ISRG240510P00365000 | 2024-05-02 9:47AM EDT | 365.00 | 3.50 | 2.35 | 2.65 | +0.20 | +6.06% | 2 | 69 | 24.51% |
| ISRG240510P00367500 | 2024-05-02 9:54AM EDT | 367.50 | 4.80 | 3.20 | 3.60 | +2.75 | +134.15% | 1 | 7 | 25.04% |
| ISRG240510P00370000 | 2024-05-02 11:21AM EDT | 370.00 | 3.95 | 3.90 | 4.30 | +1.25 | +46.30% | 15 | 31 | 23.69% |
| ISRG240510P00372500 | 2024-05-01 3:58PM EDT | 372.50 | 5.69 | 5.10 | 5.60 | 0.00 | - | 12 | 23 | 24.26% |
| ISRG240510P00375000 | 2024-05-01 3:46PM EDT | 375.00 | 5.49 | 6.60 | 7.10 | 0.00 | - | 9 | 35 | 24.92% |
| ISRG240510P00377500 | 2024-05-02 10:49AM EDT | 377.50 | 9.05 | 7.80 | 8.40 | +4.12 | +83.57% | 1 | 29 | 23.95% |
| ISRG240510P00380000 | 2024-05-01 3:08PM EDT | 380.00 | 6.14 | 9.60 | 10.20 | 0.00 | - | 22 | 85 | 24.50% |
| ISRG240510P00395000 | 2024-04-25 2:09PM EDT | 395.00 | 20.20 | 21.80 | 23.70 | 0.00 | - | 1 | 1 | 33.19% |
| ISRG240510P00400000 | 2024-04-26 9:48AM EDT | 400.00 | 26.05 | 26.00 | 30.90 | 0.00 | - | 1 | 0 | 53.02% |
© 2024 Yahoo. All rights reserved.