Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240726C00340000 | 2024-06-14 11:38AM EDT | 340.00 | 86.45 | 102.20 | 110.50 | 0.00 | - | - | 3 | 61.62% |
| ISRG240726C00350000 | 2024-06-14 11:38AM EDT | 350.00 | 76.50 | 92.80 | 100.60 | 0.00 | - | - | 3 | 58.80% |
| ISRG240726C00360000 | 2024-06-06 1:15PM EDT | 360.00 | 61.12 | 82.50 | 90.80 | 0.00 | - | - | 1 | 52.89% |
| ISRG240726C00375000 | 2024-06-28 10:49AM EDT | 375.00 | 73.40 | 69.10 | 75.60 | +4.18 | +6.04% | 2 | 13 | 62.61% |
| ISRG240726C00380000 | 2024-06-28 3:54PM EDT | 380.00 | 67.77 | 64.80 | 71.60 | +24.65 | +57.17% | 1 | 1 | 62.79% |
| ISRG240726C00400000 | 2024-06-17 9:42AM EDT | 400.00 | 34.00 | 47.60 | 50.90 | 0.00 | - | 1 | 2 | 46.77% |
| ISRG240726C00405000 | 2024-06-28 10:03AM EDT | 405.00 | 44.80 | 43.50 | 45.80 | +19.30 | +75.69% | 1 | 1 | 43.04% |
| ISRG240726C00410000 | 2024-06-27 10:09AM EDT | 410.00 | 38.51 | 39.20 | 41.60 | +38.51 | - | - | 1 | 41.86% |
| ISRG240726C00415000 | 2024-06-20 9:51AM EDT | 415.00 | 30.00 | 35.00 | 37.20 | 0.00 | - | 1 | 5 | 39.87% |
| ISRG240726C00420000 | 2024-06-27 10:09AM EDT | 420.00 | 30.51 | 31.20 | 32.60 | 0.00 | - | 1 | 141 | 37.16% |
| ISRG240726C00425000 | 2024-06-25 3:18PM EDT | 425.00 | 27.30 | 27.40 | 28.90 | 0.00 | - | 1 | 6 | 36.43% |
| ISRG240726C00430000 | 2024-06-26 12:01PM EDT | 430.00 | 21.91 | 23.80 | 25.10 | 0.00 | - | 1 | 34 | 35.05% |
| ISRG240726C00435000 | 2024-06-27 10:06AM EDT | 435.00 | 19.38 | 20.50 | 21.70 | 0.00 | - | 2 | 18 | 34.17% |
| ISRG240726C00440000 | 2024-06-28 3:45PM EDT | 440.00 | 17.50 | 17.60 | 18.60 | +1.95 | +12.54% | 9 | 18 | 33.46% |
| ISRG240726C00445000 | 2024-06-28 3:07PM EDT | 445.00 | 14.40 | 14.80 | 15.80 | -0.80 | -5.26% | 44 | 5 | 32.89% |
| ISRG240726C00450000 | 2024-06-24 9:47AM EDT | 450.00 | 7.90 | 12.30 | 13.30 | 0.00 | - | 1 | 2 | 32.43% |
| ISRG240726C00455000 | 2024-06-26 1:25PM EDT | 455.00 | 10.19 | 10.20 | 11.10 | +10.19 | - | - | 4 | 32.07% |
| ISRG240726C00460000 | 2024-06-28 2:22PM EDT | 460.00 | 8.65 | 8.30 | 9.20 | +0.80 | +10.19% | 1 | 5 | 31.83% |
| ISRG240726C00470000 | 2024-06-27 1:38PM EDT | 470.00 | 5.65 | 5.20 | 6.30 | 0.00 | - | 6 | 10 | 31.83% |
| ISRG240726C00475000 | 2024-06-27 11:35AM EDT | 475.00 | 3.82 | 4.10 | 5.10 | 0.00 | - | 1 | 17 | 31.70% |
| ISRG240726C00500000 | 2024-06-27 10:53AM EDT | 500.00 | 1.50 | 1.15 | 3.00 | 0.00 | - | 2 | 12 | 37.46% |
| ISRG240726C00505000 | 2024-06-25 2:23PM EDT | 505.00 | 1.17 | 0.75 | 5.10 | +1.17 | - | - | 5 | 46.94% |
| ISRG240726C00520000 | 2024-06-26 3:23PM EDT | 520.00 | 0.91 | 0.40 | 4.30 | +0.91 | - | - | 1 | 50.83% |
| ISRG240726C00530000 | 2024-06-28 3:51PM EDT | 530.00 | 0.45 | 0.25 | 2.70 | +0.45 | - | 1 | 0 | 48.29% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240726P00365000 | 2024-06-12 3:19PM EDT | 365.00 | 2.09 | 0.30 | 4.50 | 0.00 | - | - | 4 | 53.82% |
| ISRG240726P00370000 | 2024-06-13 11:32AM EDT | 370.00 | 1.90 | 0.40 | 4.70 | 0.00 | - | 1 | 1 | 51.77% |
| ISRG240726P00375000 | 2024-06-18 2:44PM EDT | 375.00 | 1.60 | 0.40 | 4.80 | 0.00 | - | 1 | 1 | 58.95% |
| ISRG240726P00380000 | 2024-06-27 10:23AM EDT | 380.00 | 1.44 | 0.55 | 5.00 | 0.00 | - | 2 | 1,167 | 56.48% |
| ISRG240726P00385000 | 2024-06-27 11:54AM EDT | 385.00 | 1.45 | 0.95 | 3.50 | 0.00 | - | 2 | 2 | 47.37% |
| ISRG240726P00390000 | 2024-06-28 3:32PM EDT | 390.00 | 1.57 | 1.20 | 2.60 | +1.57 | - | 2 | 2 | 40.50% |
| ISRG240726P00395000 | 2024-06-17 3:25PM EDT | 395.00 | 4.04 | 1.50 | 3.70 | 0.00 | - | 2 | 6 | 42.05% |
| ISRG240726P00400000 | 2024-06-28 3:49PM EDT | 400.00 | 2.20 | 1.95 | 3.00 | -0.03 | -1.35% | 13 | 11 | 36.33% |
| ISRG240726P00405000 | 2024-06-28 3:55PM EDT | 405.00 | 2.94 | 2.50 | 3.60 | -2.11 | -41.78% | 22 | 22 | 35.51% |
| ISRG240726P00410000 | 2024-06-25 3:59PM EDT | 410.00 | 4.02 | 3.10 | 4.00 | 0.00 | - | 1 | 8 | 33.70% |
| ISRG240726P00415000 | 2024-06-28 2:47PM EDT | 415.00 | 4.13 | 3.90 | 7.40 | -0.59 | -12.50% | 10 | 38 | 40.01% |
| ISRG240726P00420000 | 2024-06-28 3:59PM EDT | 420.00 | 5.10 | 4.90 | 5.40 | -0.63 | -10.99% | 11 | 6 | 31.09% |
| ISRG240726P00425000 | 2024-06-28 12:35PM EDT | 425.00 | 5.88 | 6.00 | 6.50 | -0.85 | -12.63% | 2 | 12 | 30.29% |
| ISRG240726P00430000 | 2024-06-27 3:47PM EDT | 430.00 | 8.10 | 7.40 | 8.00 | +8.10 | - | - | 10 | 29.95% |
| ISRG240726P00435000 | 2024-06-28 12:43PM EDT | 435.00 | 9.01 | 6.00 | 9.70 | +9.01 | - | 4 | 5 | 29.51% |
| ISRG240726P00440000 | 2024-06-25 2:04PM EDT | 440.00 | 14.27 | 7.90 | 14.50 | +14.27 | - | - | 1 | 35.04% |
© 2024 Yahoo. All rights reserved.