Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240531C00340000 | 2024-04-19 10:23AM EDT | 340.00 | 34.15 | 43.60 | 47.50 | 0.00 | - | 5 | 8 | 49.00% |
| ISRG240531C00345000 | 2024-04-30 12:17PM EDT | 345.00 | 30.72 | 39.00 | 41.90 | 0.00 | - | 3 | 11 | 43.05% |
| ISRG240531C00360000 | 2024-04-29 1:09PM EDT | 360.00 | 20.00 | 25.70 | 27.20 | 0.00 | - | 4 | 3 | 32.30% |
| ISRG240531C00365000 | 2024-04-30 11:44AM EDT | 365.00 | 14.50 | 21.80 | 23.00 | 0.00 | - | 1 | 2 | 30.41% |
| ISRG240531C00375000 | 2024-05-02 11:22AM EDT | 375.00 | 10.17 | 14.80 | 15.50 | 0.00 | - | 1 | 8 | 27.48% |
| ISRG240531C00380000 | 2024-05-03 1:18PM EDT | 380.00 | 12.00 | 11.70 | 12.40 | +1.70 | +16.50% | 3 | 37 | 26.60% |
| ISRG240531C00385000 | 2024-04-25 2:57PM EDT | 385.00 | 7.25 | 9.20 | 9.70 | 0.00 | - | 2 | 3 | 25.87% |
| ISRG240531C00390000 | 2024-05-03 11:28AM EDT | 390.00 | 6.50 | 7.10 | 7.50 | +2.55 | +64.56% | 2 | 8 | 25.48% |
| ISRG240531C00395000 | 2024-04-30 11:03AM EDT | 395.00 | 5.00 | 5.10 | 5.60 | +2.20 | +78.57% | 6 | 10 | 24.96% |
| ISRG240531C00400000 | 2024-05-02 2:46PM EDT | 400.00 | 2.85 | 3.10 | 4.00 | 0.00 | - | 2 | 11 | 24.31% |
| ISRG240531C00405000 | 2024-05-03 2:22PM EDT | 405.00 | 2.90 | 2.60 | 2.90 | +1.55 | +114.81% | 6 | 31 | 24.19% |
| ISRG240531C00410000 | 2024-05-02 11:15AM EDT | 410.00 | 1.46 | 1.80 | 2.15 | 0.00 | - | 15 | 19 | 24.44% |
| ISRG240531C00415000 | 2024-05-02 3:40PM EDT | 415.00 | 1.05 | 1.25 | 1.45 | 0.00 | - | 2 | 8 | 24.09% |
| ISRG240531C00420000 | 2024-05-02 3:40PM EDT | 420.00 | 0.75 | 0.85 | 1.05 | 0.00 | - | 2 | 11 | 24.38% |
| ISRG240531C00430000 | 2024-04-29 3:53PM EDT | 430.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 2 | 2 | 25.03% |
| ISRG240531C00450000 | 2024-04-17 3:07PM EDT | 450.00 | 1.30 | 0.00 | 1.05 | 0.00 | - | - | 20 | 36.83% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240531P00210000 | 2024-04-23 10:21AM EDT | 210.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 99.80% |
| ISRG240531P00300000 | 2024-04-18 2:13PM EDT | 300.00 | 1.13 | 0.00 | 1.10 | 0.00 | - | - | 1 | 52.73% |
| ISRG240531P00315000 | 2024-04-29 3:54PM EDT | 315.00 | 0.26 | 0.00 | 0.30 | -0.09 | -25.71% | 2 | 4 | 34.50% |
| ISRG240531P00320000 | 2024-04-25 11:52AM EDT | 320.00 | 1.29 | 0.05 | 1.40 | 0.00 | - | - | 1 | 43.31% |
| ISRG240531P00325000 | 2024-04-25 12:23PM EDT | 325.00 | 1.00 | 0.10 | 0.80 | 0.00 | - | 2 | 5 | 35.57% |
| ISRG240531P00330000 | 2024-05-02 3:40PM EDT | 330.00 | 0.41 | 0.15 | 1.20 | 0.00 | - | 2 | 12 | 35.96% |
| ISRG240531P00335000 | 2024-05-03 2:13PM EDT | 335.00 | 0.48 | 0.40 | 0.55 | -0.24 | -33.33% | 2 | 15 | 27.84% |
| ISRG240531P00340000 | 2024-04-24 1:13PM EDT | 340.00 | 1.75 | 0.40 | 0.70 | 0.00 | - | 4 | 4 | 26.59% |
| ISRG240531P00345000 | 2024-05-02 11:22AM EDT | 345.00 | 1.83 | 0.85 | 1.00 | 0.00 | - | 1 | 4,373 | 26.00% |
| ISRG240531P00350000 | 2024-05-03 2:13PM EDT | 350.00 | 1.33 | 1.20 | 1.35 | -0.85 | -38.99% | 11 | 295 | 25.10% |
| ISRG240531P00355000 | 2024-04-25 11:52AM EDT | 355.00 | 5.02 | 1.70 | 1.90 | 0.00 | - | 8 | 6 | 24.56% |
| ISRG240531P00360000 | 2024-05-01 2:41PM EDT | 360.00 | 4.55 | 2.40 | 2.60 | 0.00 | - | 1 | 3 | 23.88% |
| ISRG240531P00365000 | 2024-05-03 3:01PM EDT | 365.00 | 3.43 | 3.30 | 3.60 | -2.65 | -43.59% | 2 | 4 | 23.44% |
| ISRG240531P00370000 | 2024-05-03 3:01PM EDT | 370.00 | 4.69 | 3.00 | 4.90 | -3.11 | -39.87% | 2 | 6 | 23.03% |
| ISRG240531P00375000 | 2024-05-02 1:39PM EDT | 375.00 | 9.80 | 6.00 | 6.50 | 0.00 | - | 20 | 22 | 22.52% |
| ISRG240531P00380000 | 2024-05-03 1:50PM EDT | 380.00 | 8.50 | 8.00 | 8.50 | -5.35 | -38.63% | 1 | 6 | 22.06% |
| ISRG240531P00385000 | 2024-05-03 1:50PM EDT | 385.00 | 10.90 | 10.30 | 10.90 | -4.70 | -30.13% | 1 | 1 | 21.57% |
© 2024 Yahoo. All rights reserved.