Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00245000 | 2024-04-19 11:47AM EDT | 245.00 | 123.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240517C00250000 | 2024-03-06 12:55PM EDT | 250.00 | 145.45 | 137.10 | 144.70 | 0.00 | - | 1 | 1 | 219.39% |
| ISRG240517C00260000 | 2024-03-05 4:05PM EDT | 260.00 | 131.00 | 117.60 | 124.30 | 0.00 | - | 1 | 0 | 147.58% |
| ISRG240517C00270000 | 2024-03-13 11:14AM EDT | 270.00 | 120.78 | 114.30 | 120.50 | 0.00 | - | - | 4 | 172.78% |
| ISRG240517C00295000 | 2024-03-05 3:27PM EDT | 295.00 | 96.90 | 83.70 | 91.00 | 0.00 | - | 1 | 1 | 116.03% |
| ISRG240517C00300000 | 2024-04-24 10:01AM EDT | 300.00 | 81.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG240517C00305000 | 2024-03-14 1:33PM EDT | 305.00 | 79.00 | 78.30 | 85.80 | 0.00 | - | 1 | 2 | 126.67% |
| ISRG240517C00310000 | 2024-02-15 3:20PM EDT | 310.00 | 76.08 | 87.70 | 94.70 | 0.00 | - | 1 | 1 | 176.79% |
| ISRG240517C00320000 | 2024-04-19 9:32AM EDT | 320.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ISRG240517C00325000 | 2024-03-15 12:16PM EDT | 325.00 | 71.50 | 60.80 | 66.10 | 0.00 | - | - | 5 | 107.84% |
| ISRG240517C00330000 | 2024-04-16 11:03AM EDT | 330.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ISRG240517C00335000 | 2024-04-22 9:49AM EDT | 335.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240517C00340000 | 2024-04-29 12:04PM EDT | 340.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| ISRG240517C00345000 | 2024-04-29 12:04PM EDT | 345.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ISRG240517C00350000 | 2024-04-29 3:23PM EDT | 350.00 | 25.58 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| ISRG240517C00355000 | 2024-04-19 2:08PM EDT | 355.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| ISRG240517C00360000 | 2024-04-26 10:17AM EDT | 360.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 0.00% |
| ISRG240517C00365000 | 2024-04-25 12:55PM EDT | 365.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| ISRG240517C00370000 | 2024-04-29 3:04PM EDT | 370.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 0.00% |
| ISRG240517C00372500 | 2024-04-29 11:14AM EDT | 372.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| ISRG240517C00375000 | 2024-04-29 12:12PM EDT | 375.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 23 | 194 | 0.39% |
| ISRG240517C00377500 | 2024-04-26 3:21PM EDT | 377.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.78% |
| ISRG240517C00380000 | 2024-04-29 3:52PM EDT | 380.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 23 | 379 | 1.56% |
| ISRG240517C00382500 | 2024-04-29 10:45AM EDT | 382.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 3.13% |
| ISRG240517C00385000 | 2024-04-29 3:59PM EDT | 385.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 304 | 3.13% |
| ISRG240517C00387500 | 2024-04-29 3:03PM EDT | 387.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 3.13% |
| ISRG240517C00390000 | 2024-04-29 10:39AM EDT | 390.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 3.13% |
| ISRG240517C00392500 | 2024-04-29 3:03PM EDT | 392.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| ISRG240517C00395000 | 2024-04-29 1:51PM EDT | 395.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 35 | 252 | 6.25% |
| ISRG240517C00400000 | 2024-04-29 3:06PM EDT | 400.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 445 | 6.25% |
| ISRG240517C00405000 | 2024-04-26 3:51PM EDT | 405.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,015 | 6.25% |
| ISRG240517C00410000 | 2024-04-29 3:49PM EDT | 410.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 6.25% |
| ISRG240517C00415000 | 2024-04-26 2:12PM EDT | 415.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| ISRG240517C00420000 | 2024-04-29 9:46AM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| ISRG240517C00425000 | 2024-04-24 12:32PM EDT | 425.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 29 | 116 | 12.50% |
| ISRG240517C00430000 | 2024-04-29 10:20AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| ISRG240517C00435000 | 2024-04-23 1:58PM EDT | 435.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| ISRG240517C00440000 | 2024-04-23 2:27PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| ISRG240517C00445000 | 2024-04-22 9:40AM EDT | 445.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 12.50% |
| ISRG240517C00450000 | 2024-04-24 12:07PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 12.50% |
| ISRG240517C00455000 | 2024-03-27 11:19AM EDT | 455.00 | 3.60 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 53.31% |
| ISRG240517C00460000 | 2024-04-05 2:21PM EDT | 460.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 25.00% |
| ISRG240517C00465000 | 2024-03-11 10:07AM EDT | 465.00 | 1.82 | 1.10 | 1.25 | 0.00 | - | 2 | 20 | 59.78% |
| ISRG240517C00470000 | 2024-04-19 2:02PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 25.00% |
| ISRG240517C00475000 | 2024-03-05 10:30AM EDT | 475.00 | 3.00 | 0.65 | 3.80 | 0.00 | - | 1 | 4 | 73.77% |
| ISRG240517C00480000 | 2024-04-03 2:31PM EDT | 480.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 204 | 210 | 25.00% |
| ISRG240517C00485000 | 2024-04-19 2:02PM EDT | 485.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| ISRG240517C00490000 | 2024-03-08 11:37AM EDT | 490.00 | 1.40 | 0.25 | 3.20 | 0.00 | - | 1 | 2 | 76.42% |
| ISRG240517C00495000 | 2024-04-05 1:47PM EDT | 495.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| ISRG240517C00500000 | 2024-03-28 1:19PM EDT | 500.00 | 0.83 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 76.29% |
| ISRG240517C00505000 | 2024-04-04 2:31PM EDT | 505.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ISRG240517C00510000 | 2024-03-15 3:41PM EDT | 510.00 | 0.90 | 0.10 | 1.05 | 0.00 | - | 1 | 1 | 69.78% |
| ISRG240517C00515000 | 2024-03-04 3:48PM EDT | 515.00 | 1.05 | 0.10 | 1.10 | 0.00 | - | 1 | 1 | 72.07% |
| ISRG240517C00520000 | 2024-02-02 11:20AM EDT | 520.00 | 0.87 | 0.55 | 2.25 | 0.00 | - | 1 | 1 | 85.45% |
| ISRG240517C00535000 | 2024-03-15 10:00AM EDT | 535.00 | 1.55 | 0.05 | 0.95 | 0.00 | - | - | 1 | 76.90% |
| ISRG240517C00550000 | 2024-03-18 12:42PM EDT | 550.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 81.79% |
| ISRG240517C00560000 | 2024-01-30 4:35PM EDT | 560.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | - | 1 | 91.16% |
| ISRG240517C00565000 | 2024-02-27 2:41PM EDT | 565.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | - | 2 | 87.06% |
| ISRG240517C00570000 | 2024-02-27 2:41PM EDT | 570.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | - | 2 | 88.62% |
| ISRG240517C00575000 | 2024-04-05 1:29PM EDT | 575.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ISRG240517C00580000 | 2024-03-11 11:52AM EDT | 580.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 104.88% |
| ISRG240517C00585000 | 2024-04-18 9:30AM EDT | 585.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00195000 | 2024-04-03 3:24PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ISRG240517P00230000 | 2024-02-15 1:46PM EDT | 230.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 113.48% |
| ISRG240517P00250000 | 2024-04-24 9:30AM EDT | 250.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ISRG240517P00270000 | 2024-04-08 10:02AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ISRG240517P00275000 | 2024-04-29 2:25PM EDT | 275.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| ISRG240517P00280000 | 2024-04-19 1:47PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| ISRG240517P00290000 | 2024-02-20 4:48PM EDT | 290.00 | 1.56 | 0.20 | 1.50 | 0.00 | - | 1 | 4 | 66.72% |
| ISRG240517P00295000 | 2024-04-05 10:17AM EDT | 295.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ISRG240517P00300000 | 2024-04-26 11:32AM EDT | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| ISRG240517P00305000 | 2024-04-23 3:47PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| ISRG240517P00310000 | 2024-04-29 10:35AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| ISRG240517P00315000 | 2024-04-24 2:14PM EDT | 315.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| ISRG240517P00320000 | 2024-04-25 12:50PM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 12.50% |
| ISRG240517P00325000 | 2024-04-25 11:52AM EDT | 325.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 348 | 12.50% |
| ISRG240517P00330000 | 2024-04-29 2:06PM EDT | 330.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 377 | 12.50% |
| ISRG240517P00335000 | 2024-04-29 3:28PM EDT | 335.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 90 | 12.50% |
| ISRG240517P00340000 | 2024-04-29 3:28PM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 191 | 12.50% |
| ISRG240517P00345000 | 2024-04-29 12:12PM EDT | 345.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| ISRG240517P00350000 | 2024-04-29 2:32PM EDT | 350.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 16 | 628 | 6.25% |
| ISRG240517P00355000 | 2024-04-29 3:03PM EDT | 355.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 11 | 272 | 6.25% |
| ISRG240517P00360000 | 2024-04-29 3:03PM EDT | 360.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 18 | 426 | 3.13% |
| ISRG240517P00365000 | 2024-04-29 12:56PM EDT | 365.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 441 | 3.13% |
| ISRG240517P00370000 | 2024-04-29 3:03PM EDT | 370.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 640 | 1.56% |
| ISRG240517P00372500 | 2024-04-26 2:55PM EDT | 372.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.39% |
| ISRG240517P00375000 | 2024-04-29 3:00PM EDT | 375.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 20 | 234 | 0.00% |
| ISRG240517P00377500 | 2024-04-29 9:59AM EDT | 377.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| ISRG240517P00380000 | 2024-04-29 10:45AM EDT | 380.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 0.00% |
| ISRG240517P00385000 | 2024-04-26 9:49AM EDT | 385.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| ISRG240517P00387500 | 2024-04-24 11:46AM EDT | 387.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ISRG240517P00390000 | 2024-04-29 2:43PM EDT | 390.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 27 | 216 | 0.00% |
| ISRG240517P00395000 | 2024-04-23 11:44AM EDT | 395.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| ISRG240517P00400000 | 2024-04-25 1:09PM EDT | 400.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| ISRG240517P00405000 | 2024-04-23 3:32PM EDT | 405.00 | 28.89 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ISRG240517P00410000 | 2024-04-25 9:55AM EDT | 410.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| ISRG240517P00415000 | 2024-04-17 2:44PM EDT | 415.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240517P00430000 | 2024-04-24 2:17PM EDT | 430.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ISRG240517P00440000 | 2024-03-12 1:13PM EDT | 440.00 | 57.00 | 46.50 | 52.90 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.