UK markets open in 4 hours 9 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,083.97 +11.07 (+0.06%) CRUDE OIL
81.08 +0.25 (+0.31%) GOLD FUTURES
2,331.70 +0.90 (+0.04%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,948.95 +1,159.53 (+2.43%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240705C00315000 | 2024-06-18 12:59PM EDT | 315.00 | 121.70 | 124.30 | 132.00 | 0.00 | - | 5 | 3 | 110.40% |
| ISRG240705C00365000 | 2024-05-30 10:20AM EDT | 365.00 | 46.66 | 74.50 | 82.20 | 0.00 | - | 3 | 3 | 71.44% |
| ISRG240705C00370000 | 2024-05-30 2:23PM EDT | 370.00 | 35.25 | 69.50 | 77.20 | 0.00 | - | 12 | 8 | 67.29% |
| ISRG240705C00375000 | 2024-05-30 2:23PM EDT | 375.00 | 30.90 | 64.50 | 72.30 | 0.00 | - | 4 | 4 | 63.82% |
| ISRG240705C00380000 | 2024-06-06 3:55PM EDT | 380.00 | 41.20 | 59.50 | 67.20 | 0.00 | - | - | 1 | 59.06% |
| ISRG240705C00385000 | 2024-06-14 11:11AM EDT | 385.00 | 40.22 | 54.60 | 60.10 | 0.00 | - | - | 1 | 70.73% |
| ISRG240705C00395000 | 2024-06-07 2:53PM EDT | 395.00 | 27.50 | 44.60 | 52.20 | 0.00 | - | 10 | 15 | 73.84% |
| ISRG240705C00400000 | 2024-06-18 12:59PM EDT | 400.00 | 38.26 | 39.60 | 47.40 | 0.00 | - | 5 | 11 | 69.49% |
| ISRG240705C00405000 | 2024-06-18 3:36PM EDT | 405.00 | 31.20 | 34.70 | 41.80 | 0.00 | - | 10 | 15 | 60.91% |
| ISRG240705C00407500 | 2024-06-24 10:51AM EDT | 407.50 | 24.95 | 32.20 | 40.00 | 0.00 | - | 2 | 1 | 61.73% |
| ISRG240705C00410000 | 2024-06-14 1:53PM EDT | 410.00 | 19.29 | 29.70 | 36.70 | 0.00 | - | 1 | 9 | 54.99% |
| ISRG240705C00415000 | 2024-06-24 2:54PM EDT | 415.00 | 16.82 | 25.40 | 31.00 | 0.00 | - | 1 | 14 | 46.09% |
| ISRG240705C00420000 | 2024-06-24 3:12PM EDT | 420.00 | 15.70 | 23.20 | 25.30 | +4.00 | +34.19% | 1 | 17 | 37.31% |
| ISRG240705C00422500 | 2024-06-21 1:10PM EDT | 422.50 | 13.20 | 20.80 | 22.40 | 0.00 | - | 3 | 5 | 32.70% |
| ISRG240705C00425000 | 2024-06-25 3:00PM EDT | 425.00 | 18.20 | 18.60 | 20.00 | +6.40 | +54.24% | 4 | 8 | 30.57% |
| ISRG240705C00427500 | 2024-06-25 12:07PM EDT | 427.50 | 10.90 | 16.50 | 18.00 | +0.20 | +1.87% | 1 | 13 | 30.13% |
| ISRG240705C00430000 | 2024-06-25 1:30PM EDT | 430.00 | 10.90 | 14.30 | 15.70 | +1.90 | +21.11% | 5 | 37 | 28.13% |
| ISRG240705C00435000 | 2024-06-25 2:51PM EDT | 435.00 | 9.85 | 10.50 | 11.40 | +6.45 | +189.71% | 25 | 27 | 24.71% |
| ISRG240705C00440000 | 2024-06-25 3:45PM EDT | 440.00 | 7.50 | 7.40 | 8.00 | +4.85 | +183.02% | 187 | 64 | 23.28% |
| ISRG240705C00445000 | 2024-06-25 3:36PM EDT | 445.00 | 5.40 | 4.80 | 5.20 | +3.25 | +151.16% | 41 | 17 | 22.03% |
| ISRG240705C00450000 | 2024-06-25 3:33PM EDT | 450.00 | 3.05 | 2.90 | 3.30 | +1.65 | +117.86% | 50 | 29 | 21.81% |
| ISRG240705C00460000 | 2024-06-25 3:15PM EDT | 460.00 | 1.00 | 0.90 | 1.15 | +0.50 | +100.00% | 8 | 3 | 21.83% |
| ISRG240705C00465000 | 2024-06-25 3:37PM EDT | 465.00 | 0.55 | 0.45 | 0.70 | +0.05 | +10.00% | 4 | 6 | 22.49% |
| ISRG240705C00540000 | 2024-06-24 11:11AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 45.90% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240705P00320000 | 2024-06-21 12:23PM EDT | 320.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 96.53% |
| ISRG240705P00365000 | 2024-06-04 3:03PM EDT | 365.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 62.21% |
| ISRG240705P00370000 | 2024-06-14 3:19PM EDT | 370.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| ISRG240705P00375000 | 2024-06-10 11:10AM EDT | 375.00 | 0.72 | 0.05 | 1.05 | 0.00 | - | 1 | 17 | 55.71% |
| ISRG240705P00380000 | 2024-06-25 2:31PM EDT | 380.00 | 0.23 | 0.00 | 0.65 | +0.08 | +53.33% | 2 | 23 | 53.66% |
| ISRG240705P00385000 | 2024-06-17 11:54AM EDT | 385.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 40 | 41 | 46.51% |
| ISRG240705P00390000 | 2024-06-17 1:54PM EDT | 390.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 52.64% |
| ISRG240705P00395000 | 2024-06-13 11:42AM EDT | 395.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 2 | 14 | 48.45% |
| ISRG240705P00400000 | 2024-06-24 11:17AM EDT | 400.00 | 0.30 | 0.10 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| ISRG240705P00402500 | 2024-06-21 2:36PM EDT | 402.50 | 0.48 | 0.10 | 0.40 | 0.00 | - | 1 | 1 | 33.08% |
| ISRG240705P00405000 | 2024-06-24 12:25PM EDT | 405.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 1 | 37 | 32.72% |
| ISRG240705P00410000 | 2024-06-25 12:51PM EDT | 410.00 | 0.37 | 0.15 | 0.45 | -0.73 | -66.36% | 7 | 16 | 28.39% |
| ISRG240705P00412500 | 2024-06-20 1:32PM EDT | 412.50 | 1.90 | 0.20 | 0.45 | 0.00 | - | - | 2 | 26.56% |
| ISRG240705P00415000 | 2024-06-25 11:15AM EDT | 415.00 | 0.76 | 0.30 | 0.45 | -0.19 | -20.00% | 20 | 42 | 24.73% |
| ISRG240705P00417500 | 2024-06-25 1:17PM EDT | 417.50 | 0.80 | 0.40 | 0.55 | -0.50 | -38.46% | 5 | 9 | 23.94% |
| ISRG240705P00420000 | 2024-06-25 3:29PM EDT | 420.00 | 0.57 | 0.50 | 0.70 | -1.73 | -75.22% | 16 | 28 | 23.37% |
| ISRG240705P00422500 | 2024-06-25 3:52PM EDT | 422.50 | 0.75 | 0.65 | 0.90 | -2.27 | -75.17% | 19 | 25 | 22.88% |
| ISRG240705P00425000 | 2024-06-25 2:20PM EDT | 425.00 | 1.00 | 0.85 | 1.10 | -2.30 | -69.70% | 6 | 18 | 22.06% |
| ISRG240705P00427500 | 2024-06-25 2:25PM EDT | 427.50 | 1.30 | 1.15 | 1.45 | -2.20 | -62.86% | 9 | 18 | 21.78% |
| ISRG240705P00430000 | 2024-06-25 3:29PM EDT | 430.00 | 1.65 | 1.55 | 1.80 | -5.25 | -76.09% | 7 | 47 | 21.08% |
| ISRG240705P00435000 | 2024-06-25 3:59PM EDT | 435.00 | 2.90 | 2.70 | 3.10 | -6.60 | -69.47% | 33 | 12 | 20.95% |
© 2024 Yahoo. All rights reserved.