UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.91 -0.72 (-0.87%) GOLD FUTURES
2,306.30 -51.40 (-2.18%) DOW
37,996.76 -389.33 (-1.01%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621C00115000 | 2024-02-08 4:02PM EDT | 115.00 | 273.61 | 274.70 | 282.30 | 0.00 | - | 1 | 4 | 321.84% |
| ISRG240621C00120000 | 2024-04-16 2:19PM EDT | 120.00 | 263.62 | 250.10 | 255.60 | 0.00 | - | 1 | 1 | 174.32% |
| ISRG240621C00125000 | 2023-06-16 12:17PM EDT | 125.00 | 211.53 | 232.50 | 240.70 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240621C00130000 | 2023-05-24 9:31AM EDT | 130.00 | 179.00 | 202.50 | 208.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240621C00150000 | 2023-10-11 10:54AM EDT | 150.00 | 137.42 | 132.00 | 136.80 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240621C00160000 | 2023-05-19 3:46PM EDT | 160.00 | 166.10 | 177.10 | 185.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240621C00180000 | 2023-06-14 9:30AM EDT | 180.00 | 155.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240621C00195000 | 2023-09-07 10:35AM EDT | 195.00 | 120.00 | 109.90 | 113.90 | 0.00 | - | - | 1 | 0.00% |
| ISRG240621C00200000 | 2023-08-16 9:53AM EDT | 200.00 | 115.90 | 106.90 | 109.40 | 0.00 | - | 1 | 6 | 0.00% |
| ISRG240621C00210000 | 2024-03-08 11:39AM EDT | 210.00 | 187.65 | 178.20 | 185.70 | 0.00 | - | 6 | 7 | 172.63% |
| ISRG240621C00220000 | 2024-01-30 3:14PM EDT | 220.00 | 164.37 | 165.80 | 174.00 | 0.00 | - | 1 | 11 | 155.02% |
| ISRG240621C00240000 | 2024-01-05 2:35PM EDT | 240.00 | 92.41 | 145.30 | 153.70 | 0.00 | - | 3 | 25 | 134.87% |
| ISRG240621C00250000 | 2024-04-30 11:07AM EDT | 250.00 | 122.55 | 122.10 | 125.60 | -23.05 | -15.83% | 1 | 123 | 54.76% |
| ISRG240621C00260000 | 2024-04-05 12:03PM EDT | 260.00 | 136.58 | 112.40 | 116.90 | 0.00 | - | 1 | 21 | 58.01% |
| ISRG240621C00270000 | 2024-03-11 3:59PM EDT | 270.00 | 114.39 | 118.00 | 126.40 | 0.00 | - | 12 | 75 | 116.84% |
| ISRG240621C00280000 | 2024-03-12 12:53PM EDT | 280.00 | 110.22 | 111.90 | 119.50 | 0.00 | - | 3 | 47 | 117.57% |
| ISRG240621C00290000 | 2024-04-24 10:49AM EDT | 290.00 | 91.19 | 82.40 | 88.70 | 0.00 | - | 1 | 13 | 61.49% |
| ISRG240621C00295000 | 2024-04-09 2:22PM EDT | 295.00 | 96.83 | 77.30 | 82.60 | 0.00 | - | - | 8 | 54.48% |
| ISRG240621C00300000 | 2024-04-03 3:02PM EDT | 300.00 | 89.90 | 74.10 | 77.50 | 0.00 | - | 1 | 94 | 51.25% |
| ISRG240621C00310000 | 2024-04-26 11:22AM EDT | 310.00 | 69.65 | 62.70 | 68.10 | 0.00 | - | 1 | 112 | 47.62% |
| ISRG240621C00320000 | 2024-04-19 12:11PM EDT | 320.00 | 55.02 | 55.90 | 57.20 | 0.00 | - | 4 | 289 | 39.06% |
| ISRG240621C00330000 | 2024-04-26 3:34PM EDT | 330.00 | 50.95 | 46.80 | 47.70 | 0.00 | - | 4 | 211 | 35.02% |
| ISRG240621C00335000 | 2024-04-29 3:14PM EDT | 335.00 | 43.10 | 40.10 | 43.30 | 0.00 | - | 1 | 0 | 33.81% |
| ISRG240621C00340000 | 2024-04-22 3:28PM EDT | 340.00 | 37.57 | 38.10 | 39.00 | 0.00 | - | 3 | 112 | 32.64% |
| ISRG240621C00350000 | 2024-04-30 10:06AM EDT | 350.00 | 29.86 | 30.00 | 30.70 | -2.33 | -7.24% | 2 | 1,068 | 30.22% |
| ISRG240621C00355000 | 2024-04-19 10:03AM EDT | 355.00 | 28.60 | 26.30 | 26.90 | 0.00 | - | 1 | 1 | 29.31% |
| ISRG240621C00360000 | 2024-04-23 11:25AM EDT | 360.00 | 27.37 | 22.80 | 23.50 | 0.00 | - | 150 | 471 | 28.82% |
| ISRG240621C00365000 | 2024-04-25 2:34PM EDT | 365.00 | 21.80 | 19.50 | 20.00 | 0.00 | - | 2 | 7 | 27.76% |
| ISRG240621C00370000 | 2024-04-30 11:11AM EDT | 370.00 | 15.40 | 16.60 | 17.00 | -1.90 | -10.98% | 1 | 309 | 27.19% |
| ISRG240621C00375000 | 2024-04-30 11:17AM EDT | 375.00 | 13.30 | 13.90 | 14.30 | -1.10 | -7.64% | 14 | 68 | 26.72% |
| ISRG240621C00380000 | 2024-04-30 2:17PM EDT | 380.00 | 11.70 | 11.50 | 11.80 | -0.70 | -5.65% | 5 | 566 | 26.15% |
| ISRG240621C00385000 | 2024-04-30 10:56AM EDT | 385.00 | 9.00 | 9.30 | 9.70 | -0.80 | -8.16% | 15 | 78 | 25.81% |
| ISRG240621C00390000 | 2024-04-30 10:24AM EDT | 390.00 | 7.40 | 7.50 | 7.90 | -1.10 | -12.94% | 11 | 685 | 25.55% |
| ISRG240621C00395000 | 2024-04-30 12:39PM EDT | 395.00 | 5.70 | 5.90 | 6.20 | -2.00 | -25.97% | 6 | 147 | 24.99% |
| ISRG240621C00400000 | 2024-04-29 10:33AM EDT | 400.00 | 5.80 | 4.60 | 4.90 | 0.00 | - | 1 | 473 | 24.76% |
| ISRG240621C00405000 | 2024-04-29 2:51PM EDT | 405.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 81 | 24.49% |
| ISRG240621C00410000 | 2024-04-29 11:42AM EDT | 410.00 | 3.34 | 2.65 | 2.90 | 0.00 | - | 2 | 673 | 24.23% |
| ISRG240621C00415000 | 2024-04-29 11:42AM EDT | 415.00 | 2.57 | 2.00 | 2.25 | 0.00 | - | 2 | 45 | 24.22% |
| ISRG240621C00420000 | 2024-04-29 10:26AM EDT | 420.00 | 2.05 | 1.55 | 1.75 | 0.00 | - | 1 | 277 | 24.29% |
| ISRG240621C00425000 | 2024-04-29 3:55PM EDT | 425.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 1 | 33 | 24.35% |
| ISRG240621C00430000 | 2024-04-26 3:44PM EDT | 430.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 1 | 520 | 24.49% |
| ISRG240621C00435000 | 2024-04-23 3:52PM EDT | 435.00 | 1.38 | 0.70 | 0.85 | 0.00 | - | 1 | 19 | 24.87% |
| ISRG240621C00440000 | 2024-04-30 11:09AM EDT | 440.00 | 0.55 | 0.55 | 0.70 | -0.45 | -45.00% | 10 | 325 | 25.31% |
| ISRG240621C00445000 | 2024-04-19 12:57PM EDT | 445.00 | 1.75 | 0.20 | 1.50 | 0.00 | - | 2 | 7 | 31.29% |
| ISRG240621C00450000 | 2024-04-22 2:48PM EDT | 450.00 | 0.40 | 0.20 | 1.50 | 0.00 | - | 13 | 114 | 32.76% |
| ISRG240621C00455000 | 2024-04-29 12:03PM EDT | 455.00 | 0.30 | 0.10 | 1.35 | 0.00 | - | 11 | 14 | 33.43% |
| ISRG240621C00460000 | 2024-04-19 9:35AM EDT | 460.00 | 0.90 | 0.10 | 1.25 | 0.00 | - | 1 | 171 | 34.27% |
| ISRG240621C00465000 | 2024-03-27 12:28PM EDT | 465.00 | 5.10 | 0.10 | 1.30 | 0.00 | - | 1 | 1 | 35.91% |
| ISRG240621C00470000 | 2024-04-04 12:41PM EDT | 470.00 | 2.45 | 0.05 | 1.15 | 0.00 | - | 3 | 128 | 36.34% |
| ISRG240621C00480000 | 2024-04-09 12:07PM EDT | 480.00 | 1.80 | 0.05 | 1.10 | 0.00 | - | 1 | 131 | 38.56% |
| ISRG240621C00490000 | 2024-04-12 1:36PM EDT | 490.00 | 1.05 | 0.05 | 1.05 | 0.00 | - | 1 | 14 | 40.66% |
| ISRG240621C00500000 | 2024-03-28 1:12PM EDT | 500.00 | 1.60 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 42.65% |
| ISRG240621C00520000 | 2024-04-03 3:29PM EDT | 520.00 | 0.60 | 0.00 | 3.20 | 0.00 | - | 2 | 34 | 51.43% |
| ISRG240621C00555000 | 2024-04-18 2:58PM EDT | 555.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | - | 8 | 53.94% |
| ISRG240621C00560000 | 2024-04-15 11:22AM EDT | 560.00 | 0.26 | 0.00 | 0.95 | 0.00 | - | - | 2 | 54.92% |
| ISRG240621C00580000 | 2024-03-11 10:53AM EDT | 580.00 | 0.67 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 54.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621P00115000 | 2024-03-04 4:20PM EDT | 115.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 135.35% |
| ISRG240621P00120000 | 2023-10-13 10:54AM EDT | 120.00 | 1.05 | 0.20 | 2.15 | 0.00 | - | 1 | 3 | 153.13% |
| ISRG240621P00130000 | 2024-04-03 3:57PM EDT | 130.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 159.23% |
| ISRG240621P00135000 | 2023-10-13 1:13PM EDT | 135.00 | 1.55 | 0.40 | 2.30 | 0.00 | - | 5 | 6 | 141.50% |
| ISRG240621P00140000 | 2023-11-30 3:06PM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 20 | 26 | 152.15% |
| ISRG240621P00150000 | 2023-12-22 12:09PM EDT | 150.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 139.99% |
| ISRG240621P00155000 | 2024-04-18 1:23PM EDT | 155.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 5 | 113 | 105.23% |
| ISRG240621P00160000 | 2023-10-31 9:57AM EDT | 160.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| ISRG240621P00165000 | 2023-10-30 2:08PM EDT | 165.00 | 3.40 | 0.30 | 3.50 | 0.00 | - | 2 | 3 | 123.22% |
| ISRG240621P00170000 | 2024-01-16 2:44PM EDT | 170.00 | 0.69 | 0.00 | 4.00 | 0.00 | - | 1 | 6 | 120.36% |
| ISRG240621P00175000 | 2024-02-02 2:04PM EDT | 175.00 | 0.35 | 0.00 | 1.70 | 0.00 | - | 2 | 28 | 100.12% |
| ISRG240621P00180000 | 2024-02-29 3:28PM EDT | 180.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 103.91% |
| ISRG240621P00185000 | 2023-11-13 4:44PM EDT | 185.00 | 2.98 | 0.15 | 6.00 | 0.00 | - | 1 | 32 | 119.02% |
| ISRG240621P00190000 | 2023-12-07 3:26PM EDT | 190.00 | 1.90 | 0.10 | 5.60 | 0.00 | - | 10 | 48 | 113.21% |
| ISRG240621P00195000 | 2024-04-04 1:35PM EDT | 195.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 40 | 79.74% |
| ISRG240621P00200000 | 2024-03-27 11:44AM EDT | 200.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 1 | 107 | 73.68% |
| ISRG240621P00210000 | 2024-04-29 11:42AM EDT | 210.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 284 | 61.43% |
| ISRG240621P00220000 | 2024-04-22 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 118 | 66.26% |
| ISRG240621P00225000 | 2024-04-04 1:34PM EDT | 225.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 52.15% |
| ISRG240621P00230000 | 2024-04-03 11:11AM EDT | 230.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 1,123 | 50.10% |
| ISRG240621P00235000 | 2024-04-23 11:30AM EDT | 235.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.25% |
| ISRG240621P00240000 | 2024-04-23 12:05PM EDT | 240.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 294 | 56.93% |
| ISRG240621P00250000 | 2024-04-15 3:53PM EDT | 250.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 87 | 52.69% |
| ISRG240621P00260000 | 2024-03-25 3:00PM EDT | 260.00 | 0.74 | 0.00 | 1.05 | 0.00 | - | 1 | 190 | 54.32% |
| ISRG240621P00270000 | 2024-04-16 11:30AM EDT | 270.00 | 0.50 | 0.10 | 1.20 | 0.00 | - | 2 | 478 | 50.81% |
| ISRG240621P00280000 | 2024-04-26 9:43AM EDT | 280.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1 | 259 | 37.79% |
| ISRG240621P00290000 | 2024-04-26 11:39AM EDT | 290.00 | 0.55 | 0.15 | 1.50 | 0.00 | - | 1 | 978 | 43.38% |
| ISRG240621P00295000 | 2024-04-18 2:57PM EDT | 295.00 | 1.45 | 0.20 | 0.55 | 0.00 | - | - | 8 | 33.57% |
| ISRG240621P00300000 | 2024-04-26 2:28PM EDT | 300.00 | 0.81 | 0.00 | 0.80 | 0.00 | - | 2 | 264 | 33.83% |
| ISRG240621P00305000 | 2024-04-22 10:33AM EDT | 305.00 | 1.15 | 0.30 | 1.50 | 0.00 | - | 1 | 2 | 36.30% |
| ISRG240621P00310000 | 2024-04-29 11:25AM EDT | 310.00 | 0.84 | 0.35 | 1.50 | 0.00 | - | 4 | 193 | 33.99% |
| ISRG240621P00315000 | 2024-04-24 2:14PM EDT | 315.00 | 1.03 | 0.80 | 1.05 | 0.00 | - | 1 | 48 | 29.15% |
| ISRG240621P00320000 | 2024-04-30 1:14PM EDT | 320.00 | 1.15 | 1.10 | 1.25 | +0.03 | +2.68% | 1 | 529 | 28.09% |
| ISRG240621P00325000 | 2024-04-30 10:38AM EDT | 325.00 | 1.55 | 1.40 | 1.55 | -0.25 | -13.89% | 1 | 10 | 27.31% |
| ISRG240621P00330000 | 2024-04-30 10:38AM EDT | 330.00 | 1.90 | 1.75 | 1.95 | +0.28 | +17.28% | 3 | 224 | 26.64% |
| ISRG240621P00335000 | 2024-04-24 11:15AM EDT | 335.00 | 1.95 | 2.20 | 2.45 | 0.00 | - | 1 | 7 | 26.00% |
| ISRG240621P00340000 | 2024-04-30 9:34AM EDT | 340.00 | 3.45 | 2.85 | 3.10 | +0.77 | +28.73% | 1 | 452 | 25.45% |
| ISRG240621P00345000 | 2024-04-30 12:18PM EDT | 345.00 | 4.00 | 3.60 | 4.00 | +0.45 | +12.68% | 3 | 58 | 25.17% |
| ISRG240621P00350000 | 2024-04-30 9:34AM EDT | 350.00 | 5.42 | 4.60 | 5.00 | +0.97 | +21.80% | 3 | 611 | 24.67% |
| ISRG240621P00355000 | 2024-04-30 12:50PM EDT | 355.00 | 6.00 | 5.80 | 6.20 | +0.70 | +13.21% | 10 | 72 | 24.17% |
| ISRG240621P00360000 | 2024-04-29 3:14PM EDT | 360.00 | 7.79 | 7.20 | 7.80 | +0.19 | +2.50% | 4 | 708 | 24.01% |
| ISRG240621P00365000 | 2024-04-29 11:30AM EDT | 365.00 | 10.00 | 8.90 | 9.40 | +1.30 | +14.94% | 5 | 77 | 23.33% |
| ISRG240621P00370000 | 2024-04-30 9:59AM EDT | 370.00 | 11.80 | 11.20 | 11.50 | +1.15 | +10.80% | 3 | 862 | 23.08% |
| ISRG240621P00375000 | 2024-04-30 10:13AM EDT | 375.00 | 13.70 | 13.30 | 13.70 | 0.00 | - | 8 | 73 | 22.46% |
| ISRG240621P00380000 | 2024-04-30 10:38AM EDT | 380.00 | 16.70 | 15.90 | 16.50 | +2.50 | +17.61% | 3 | 161 | 22.38% |
| ISRG240621P00385000 | 2024-04-30 11:07AM EDT | 385.00 | 19.82 | 18.80 | 19.30 | +0.92 | +4.87% | 1 | 35 | 21.73% |
| ISRG240621P00390000 | 2024-04-29 10:08AM EDT | 390.00 | 20.89 | 21.90 | 22.70 | 0.00 | - | 2 | 375 | 21.63% |
| ISRG240621P00395000 | 2024-04-19 10:31AM EDT | 395.00 | 30.90 | 25.50 | 27.30 | 0.00 | - | 1 | 33 | 23.51% |
| ISRG240621P00400000 | 2024-04-29 10:08AM EDT | 400.00 | 27.82 | 29.20 | 33.30 | 0.00 | - | 1 | 70 | 28.19% |
| ISRG240621P00405000 | 2024-04-04 2:05PM EDT | 405.00 | 29.00 | 31.80 | 34.40 | 0.00 | - | 3 | 6 | 21.30% |
| ISRG240621P00410000 | 2024-04-18 3:14PM EDT | 410.00 | 41.40 | 37.60 | 38.90 | 0.00 | - | 8 | 21 | 21.79% |
| ISRG240621P00415000 | 2024-04-03 1:48PM EDT | 415.00 | 36.90 | 41.40 | 43.40 | 0.00 | - | 2 | 3 | 21.91% |
| ISRG240621P00420000 | 2024-04-26 11:32AM EDT | 420.00 | 45.03 | 45.20 | 50.90 | 0.00 | - | 2 | 25 | 31.54% |
| ISRG240621P00425000 | 2024-04-05 10:00AM EDT | 425.00 | 43.80 | 50.30 | 55.70 | 0.00 | - | 2 | 0 | 32.95% |
| ISRG240621P00430000 | 2024-04-19 3:11PM EDT | 430.00 | 63.95 | 55.50 | 60.80 | 0.00 | - | 1 | 0 | 35.13% |
| ISRG240621P00440000 | 2024-02-27 2:04PM EDT | 440.00 | 55.70 | 45.10 | 48.80 | 0.00 | - | 2 | 4 | 0.00% |
| ISRG240621P00450000 | 2024-04-15 1:18PM EDT | 450.00 | 69.00 | 75.40 | 80.80 | 0.00 | - | 1 | 0 | 42.25% |
| ISRG240621P00460000 | 2023-09-26 2:09PM EDT | 460.00 | 169.59 | 199.10 | 204.20 | 0.00 | - | - | 0 | 254.25% |
| ISRG240621P00480000 | 2023-07-14 3:36PM EDT | 480.00 | 125.40 | 173.70 | 179.30 | 0.00 | - | - | 0 | 182.35% |
| ISRG240621P00500000 | 2023-08-29 2:31PM EDT | 500.00 | 190.15 | 202.50 | 205.60 | 0.00 | - | 2 | 0 | 203.78% |
| ISRG240621P00520000 | 2024-04-26 11:32AM EDT | 520.00 | 144.73 | 145.00 | 150.70 | 0.00 | - | 2 | 0 | 62.50% |
© 2024 Yahoo. All rights reserved.