Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240816C00350000 | 2024-06-25 11:56AM EDT | 350.00 | 87.30 | 94.40 | 101.90 | +87.30 | - | - | 1 | 50.83% |
| ISRG240816C00360000 | 2024-06-25 1:53PM EDT | 360.00 | 82.96 | 84.70 | 92.70 | +82.96 | - | - | 25 | 60.65% |
| ISRG240816C00370000 | 2024-06-25 1:53PM EDT | 370.00 | 74.57 | 76.70 | 82.60 | +74.57 | - | - | 25 | 54.97% |
| ISRG240816C00390000 | 2024-06-21 10:17AM EDT | 390.00 | 49.25 | 58.90 | 63.50 | 0.00 | - | 1 | 1 | 46.33% |
| ISRG240816C00395000 | 2024-06-28 11:46AM EDT | 395.00 | 55.86 | 55.20 | 57.90 | +11.29 | +25.33% | 1 | 1 | 42.26% |
| ISRG240816C00400000 | 2024-06-28 3:04PM EDT | 400.00 | 50.10 | 50.70 | 53.70 | +50.10 | - | 1 | 5 | 41.25% |
| ISRG240816C00405000 | 2024-06-27 10:05AM EDT | 405.00 | 44.20 | 46.50 | 49.20 | +44.20 | - | - | 1 | 39.49% |
| ISRG240816C00410000 | 2024-06-20 10:35AM EDT | 410.00 | 33.59 | 42.40 | 45.00 | 0.00 | - | - | 1 | 38.20% |
| ISRG240816C00420000 | 2024-06-20 10:33AM EDT | 420.00 | 27.97 | 34.50 | 37.20 | 0.00 | - | - | 2 | 36.22% |
| ISRG240816C00425000 | 2024-06-25 9:38AM EDT | 425.00 | 22.23 | 30.80 | 33.50 | +22.23 | - | - | 1 | 35.27% |
| ISRG240816C00430000 | 2024-06-27 12:50PM EDT | 430.00 | 27.16 | 27.50 | 29.90 | 0.00 | - | 1 | 28 | 34.26% |
| ISRG240816C00435000 | 2024-06-28 10:10AM EDT | 435.00 | 25.41 | 24.20 | 25.80 | +0.01 | +0.04% | 3 | 33 | 32.22% |
| ISRG240816C00440000 | 2024-06-28 12:18PM EDT | 440.00 | 21.60 | 21.40 | 22.40 | +0.90 | +4.35% | 4 | 37 | 31.07% |
| ISRG240816C00445000 | 2024-06-28 3:58PM EDT | 445.00 | 19.15 | 18.70 | 19.50 | +1.85 | +10.69% | 16 | 66 | 30.42% |
| ISRG240816C00450000 | 2024-06-28 1:28PM EDT | 450.00 | 17.10 | 16.10 | 16.90 | +1.10 | +6.88% | 7 | 34 | 29.93% |
| ISRG240816C00455000 | 2024-06-28 3:58PM EDT | 455.00 | 14.30 | 13.80 | 14.80 | +1.10 | +8.33% | 7 | 34 | 29.90% |
| ISRG240816C00460000 | 2024-06-26 3:54PM EDT | 460.00 | 11.40 | 11.60 | 13.30 | 0.00 | - | 18 | 50 | 30.52% |
| ISRG240816C00465000 | 2024-06-27 11:13AM EDT | 465.00 | 8.80 | 9.80 | 11.90 | +8.80 | - | - | 21 | 31.03% |
| ISRG240816C00470000 | 2024-06-28 12:25PM EDT | 470.00 | 9.00 | 8.20 | 9.70 | +1.18 | +15.09% | 2 | 48 | 29.91% |
| ISRG240816C00475000 | 2024-06-27 1:37PM EDT | 475.00 | 7.00 | 6.80 | 8.20 | 0.00 | - | 135 | 142 | 29.65% |
| ISRG240816C00480000 | 2024-06-27 1:37PM EDT | 480.00 | 5.80 | 5.60 | 6.80 | 0.00 | - | 15 | 29 | 29.25% |
| ISRG240816C00485000 | 2024-06-27 1:37PM EDT | 485.00 | 4.80 | 4.60 | 5.90 | +4.80 | - | - | 78 | 29.52% |
| ISRG240816C00490000 | 2024-06-25 3:14PM EDT | 490.00 | 3.65 | 3.70 | 8.50 | 0.00 | - | 20 | 70 | 36.74% |
| ISRG240816C00495000 | 2024-06-24 11:06AM EDT | 495.00 | 2.00 | 3.00 | 4.50 | 0.00 | - | 1 | 52 | 30.24% |
| ISRG240816C00500000 | 2024-06-28 10:03AM EDT | 500.00 | 3.00 | 2.40 | 3.80 | +3.00 | - | 1 | 33 | 30.26% |
| ISRG240816C00505000 | 2024-06-26 3:17PM EDT | 505.00 | 1.95 | 2.00 | 3.30 | +1.95 | - | - | 15 | 30.57% |
| ISRG240816C00520000 | 2024-06-27 3:58PM EDT | 520.00 | 1.35 | 1.15 | 2.10 | +1.35 | - | - | 2 | 31.26% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240816P00300000 | 2024-06-26 11:51AM EDT | 300.00 | 0.33 | 0.10 | 2.90 | +0.33 | - | - | 1 | 63.57% |
| ISRG240816P00340000 | 2024-06-24 1:59PM EDT | 340.00 | 0.55 | 0.30 | 4.50 | +0.55 | - | - | 1 | 51.33% |
| ISRG240816P00360000 | 2024-06-25 12:19PM EDT | 360.00 | 1.07 | 0.55 | 1.90 | +1.07 | - | - | 6 | 40.19% |
| ISRG240816P00370000 | 2024-06-25 9:55AM EDT | 370.00 | 1.80 | 0.95 | 2.45 | 0.00 | - | 1 | 52 | 38.42% |
| ISRG240816P00375000 | 2024-06-26 1:17PM EDT | 375.00 | 1.40 | 1.10 | 3.80 | 0.00 | - | 1 | 51 | 41.09% |
| ISRG240816P00380000 | 2024-06-28 3:32PM EDT | 380.00 | 1.79 | 1.40 | 2.70 | -0.11 | -5.79% | 2 | 5 | 35.06% |
| ISRG240816P00385000 | 2024-06-24 11:51AM EDT | 385.00 | 2.98 | 1.75 | 3.10 | 0.00 | - | 7 | 185 | 34.24% |
| ISRG240816P00390000 | 2024-06-27 11:39AM EDT | 390.00 | 2.70 | 2.15 | 3.20 | 0.00 | - | 10 | 34 | 32.32% |
| ISRG240816P00395000 | 2024-06-27 11:02AM EDT | 395.00 | 3.10 | 2.65 | 4.20 | +3.10 | - | - | 116 | 32.92% |
| ISRG240816P00400000 | 2024-06-28 11:31AM EDT | 400.00 | 3.70 | 3.30 | 4.00 | -0.10 | -2.63% | 7 | 14 | 30.02% |
| ISRG240816P00405000 | 2024-06-28 2:34PM EDT | 405.00 | 4.10 | 4.00 | 6.70 | +4.10 | - | 4 | 4 | 33.95% |
| ISRG240816P00410000 | 2024-06-27 10:09AM EDT | 410.00 | 5.30 | 4.80 | 5.80 | 0.00 | - | 1 | 41 | 29.38% |
| ISRG240816P00415000 | 2024-06-28 2:31PM EDT | 415.00 | 5.96 | 5.70 | 7.60 | -0.52 | -8.02% | 3 | 50 | 30.40% |
| ISRG240816P00420000 | 2024-06-28 3:22PM EDT | 420.00 | 7.42 | 6.90 | 8.40 | -0.03 | -0.40% | 9 | 16 | 29.10% |
| ISRG240816P00425000 | 2024-06-28 3:55PM EDT | 425.00 | 8.99 | 8.20 | 9.40 | -0.49 | -5.17% | 17 | 16 | 27.94% |
| ISRG240816P00430000 | 2024-06-28 1:34PM EDT | 430.00 | 10.00 | 9.70 | 11.30 | -1.42 | -12.43% | 1 | 33 | 28.06% |
| ISRG240816P00435000 | 2024-06-28 12:57PM EDT | 435.00 | 11.50 | 11.60 | 12.60 | -1.00 | -8.00% | 6 | 26 | 26.84% |
| ISRG240816P00440000 | 2024-06-28 3:23PM EDT | 440.00 | 14.50 | 13.50 | 14.60 | +14.50 | - | 76 | 68 | 26.44% |
| ISRG240816P00445000 | 2024-06-27 2:31PM EDT | 445.00 | 16.90 | 15.80 | 16.60 | +16.90 | - | - | 5 | 25.69% |
| ISRG240816P00450000 | 2024-06-27 12:40PM EDT | 450.00 | 19.10 | 18.30 | 19.10 | +19.10 | - | - | 2 | 25.35% |
| ISRG240816P00455000 | 2024-06-27 1:04PM EDT | 455.00 | 22.30 | 20.90 | 21.80 | +22.30 | - | - | 1 | 24.94% |
© 2024 Yahoo. All rights reserved.