Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524C00340000 | 2024-05-02 1:04PM EDT | 340.00 | 35.86 | 39.60 | 45.80 | 0.00 | - | 4 | 5 | 51.09% |
| ISRG240524C00350000 | 2024-04-24 1:45PM EDT | 350.00 | 29.10 | 32.80 | 35.30 | 0.00 | - | 2 | 2 | 40.53% |
| ISRG240524C00360000 | 2024-04-25 9:47AM EDT | 360.00 | 18.90 | 24.60 | 26.00 | 0.00 | - | 2 | 18 | 34.42% |
| ISRG240524C00365000 | 2024-04-22 3:50PM EDT | 365.00 | 14.40 | 17.80 | 21.50 | 0.00 | - | 8 | 11 | 31.43% |
| ISRG240524C00370000 | 2024-05-01 11:47AM EDT | 370.00 | 12.20 | 16.90 | 18.00 | 0.00 | - | 17 | 18 | 31.00% |
| ISRG240524C00375000 | 2024-05-01 3:09PM EDT | 375.00 | 12.30 | 13.40 | 16.70 | 0.00 | - | 43 | 44 | 35.79% |
| ISRG240524C00380000 | 2024-05-03 11:45AM EDT | 380.00 | 10.70 | 10.40 | 10.90 | +1.20 | +12.63% | 1 | 6 | 27.31% |
| ISRG240524C00385000 | 2024-05-03 10:17AM EDT | 385.00 | 7.70 | 7.80 | 8.30 | +4.10 | +113.89% | 10 | 13 | 26.64% |
| ISRG240524C00390000 | 2024-05-03 11:45AM EDT | 390.00 | 5.95 | 5.80 | 6.20 | +0.75 | +14.42% | 1 | 457 | 26.24% |
| ISRG240524C00395000 | 2024-05-01 3:12PM EDT | 395.00 | 3.60 | 4.00 | 4.40 | 0.00 | - | 1 | 2 | 25.58% |
| ISRG240524C00400000 | 2024-05-02 2:40PM EDT | 400.00 | 2.05 | 2.50 | 3.10 | 0.00 | - | 6 | 25 | 25.33% |
| ISRG240524C00405000 | 2024-04-19 11:21AM EDT | 405.00 | 1.91 | 1.85 | 2.10 | 0.00 | - | 1 | 1 | 25.03% |
| ISRG240524C00410000 | 2024-04-30 2:54PM EDT | 410.00 | 0.72 | 1.15 | 2.35 | 0.00 | - | 2 | 7 | 29.32% |
| ISRG240524C00415000 | 2024-05-02 11:08AM EDT | 415.00 | 0.45 | 0.75 | 0.90 | 0.00 | - | 1 | 18 | 24.71% |
| ISRG240524C00420000 | 2024-04-25 1:39PM EDT | 420.00 | 0.46 | 0.45 | 0.60 | 0.00 | - | 15 | 19 | 24.90% |
| ISRG240524C00425000 | 2024-04-23 11:28AM EDT | 425.00 | 1.50 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 25.73% |
| ISRG240524C00430000 | 2024-04-22 3:32PM EDT | 430.00 | 0.61 | 0.10 | 1.15 | 0.00 | - | 1 | 13 | 34.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524P00310000 | 2024-04-18 1:59PM EDT | 310.00 | 1.40 | 0.00 | 1.10 | 0.00 | - | - | 1 | 53.47% |
| ISRG240524P00315000 | 2024-05-01 12:31PM EDT | 315.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 50.11% |
| ISRG240524P00320000 | 2024-04-19 12:53PM EDT | 320.00 | 0.90 | 0.05 | 1.15 | 0.00 | - | 1 | 1 | 47.24% |
| ISRG240524P00325000 | 2024-04-25 12:17PM EDT | 325.00 | 1.00 | 0.05 | 1.25 | 0.00 | - | 2 | 8 | 44.75% |
| ISRG240524P00330000 | 2024-05-01 11:42AM EDT | 330.00 | 0.55 | 0.10 | 0.80 | 0.00 | - | 1 | 6 | 37.40% |
| ISRG240524P00335000 | 2024-05-01 12:37PM EDT | 335.00 | 0.75 | 0.15 | 0.35 | 0.00 | - | 2 | 10 | 29.10% |
| ISRG240524P00340000 | 2024-04-29 2:25PM EDT | 340.00 | 0.48 | 0.35 | 0.50 | -0.55 | -53.40% | 1 | 105 | 28.17% |
| ISRG240524P00345000 | 2024-04-30 11:09AM EDT | 345.00 | 1.70 | 0.55 | 0.70 | 0.00 | - | 1 | 898 | 27.15% |
| ISRG240524P00350000 | 2024-05-01 1:44PM EDT | 350.00 | 0.95 | 0.85 | 1.00 | -1.35 | -58.70% | 2 | 39 | 26.26% |
| ISRG240524P00355000 | 2024-05-01 11:36AM EDT | 355.00 | 3.10 | 1.25 | 1.40 | 0.00 | - | 4 | 43 | 25.27% |
| ISRG240524P00360000 | 2024-05-03 11:02AM EDT | 360.00 | 2.20 | 1.85 | 2.05 | -0.35 | -13.73% | 1 | 23 | 24.71% |
| ISRG240524P00365000 | 2024-05-02 3:24PM EDT | 365.00 | 2.85 | 2.70 | 2.90 | -1.15 | -28.75% | 1 | 9 | 23.99% |
| ISRG240524P00370000 | 2024-05-02 3:27PM EDT | 370.00 | 5.40 | 3.80 | 4.10 | 0.00 | - | 9 | 30 | 23.46% |
| ISRG240524P00375000 | 2024-05-02 3:15PM EDT | 375.00 | 7.50 | 5.30 | 5.70 | 0.00 | - | 1 | 7 | 23.00% |
| ISRG240524P00380000 | 2024-05-02 11:07AM EDT | 380.00 | 13.24 | 7.20 | 7.70 | 0.00 | - | 1 | 3 | 22.49% |
| ISRG240524P00385000 | 2024-05-01 2:50PM EDT | 385.00 | 13.30 | 9.60 | 10.10 | 0.00 | - | 1 | 2 | 21.78% |
© 2024 Yahoo. All rights reserved.