UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.75 -0.88 (-1.06%) GOLD FUTURES
2,307.00 -50.70 (-2.15%) DOW
38,007.56 -378.53 (-0.99%) 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 01:21PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018C00220000 | 2024-03-08 11:39AM EDT | 220.00 | 182.14 | 172.30 | 179.80 | 0.00 | - | 6 | 6 | 98.52% |
| ISRG241018C00260000 | 2024-03-05 1:40PM EDT | 260.00 | 141.80 | 127.50 | 133.30 | 0.00 | - | - | 1 | 67.37% |
| ISRG241018C00280000 | 2024-03-12 12:53PM EDT | 280.00 | 117.22 | 121.10 | 124.40 | 0.00 | - | - | 3 | 75.57% |
| ISRG241018C00285000 | 2024-03-05 3:31PM EDT | 285.00 | 116.60 | 104.20 | 110.50 | 0.00 | - | - | 2 | 58.68% |
| ISRG241018C00295000 | 2024-04-30 12:15PM EDT | 295.00 | 88.17 | 87.10 | 90.70 | -6.33 | -6.70% | 1 | 7 | 44.71% |
| ISRG241018C00300000 | 2024-04-23 9:30AM EDT | 300.00 | 83.31 | 84.10 | 85.70 | 0.00 | - | 1 | 2 | 42.69% |
| ISRG241018C00315000 | 2024-04-19 12:50PM EDT | 315.00 | 73.26 | 70.40 | 74.40 | 0.00 | - | 3 | 3 | 41.57% |
| ISRG241018C00320000 | 2024-04-15 3:38PM EDT | 320.00 | 75.85 | 67.50 | 69.70 | 0.00 | - | 1 | 16 | 39.85% |
| ISRG241018C00325000 | 2024-03-19 9:58AM EDT | 325.00 | 82.90 | 65.90 | 70.90 | 0.00 | - | 1 | 1 | 45.14% |
| ISRG241018C00330000 | 2024-04-22 10:58AM EDT | 330.00 | 56.86 | 59.30 | 61.60 | 0.00 | - | 2 | 12 | 37.90% |
| ISRG241018C00340000 | 2024-04-19 12:09PM EDT | 340.00 | 53.82 | 52.80 | 54.40 | 0.00 | - | 1 | 1 | 36.69% |
| ISRG241018C00345000 | 2024-03-20 3:21PM EDT | 345.00 | 68.78 | 45.30 | 50.70 | 0.00 | - | 1 | 1 | 35.84% |
| ISRG241018C00350000 | 2024-04-15 2:13PM EDT | 350.00 | 56.19 | 46.00 | 49.50 | 0.00 | - | 1 | 7 | 37.54% |
| ISRG241018C00355000 | 2024-03-08 2:40PM EDT | 355.00 | 65.55 | 60.00 | 61.90 | 0.00 | - | 1 | 1 | 52.08% |
| ISRG241018C00360000 | 2024-04-23 10:59AM EDT | 360.00 | 43.40 | 39.90 | 41.30 | 0.00 | - | 1 | 6 | 34.54% |
| ISRG241018C00365000 | 2024-04-26 1:54PM EDT | 365.00 | 40.70 | 37.20 | 38.20 | 0.00 | - | 1 | 20 | 33.94% |
| ISRG241018C00370000 | 2024-04-22 1:38PM EDT | 370.00 | 35.50 | 34.40 | 35.60 | 0.00 | - | 3 | 4 | 33.73% |
| ISRG241018C00375000 | 2024-04-23 3:51PM EDT | 375.00 | 36.50 | 30.90 | 32.80 | 0.00 | - | 3 | 4 | 33.21% |
| ISRG241018C00380000 | 2024-04-30 10:07AM EDT | 380.00 | 29.60 | 29.00 | 30.10 | +1.00 | +3.50% | 6 | 231 | 32.68% |
| ISRG241018C00385000 | 2024-04-30 10:07AM EDT | 385.00 | 27.10 | 26.30 | 27.60 | -1.90 | -6.55% | 1 | 20 | 32.24% |
| ISRG241018C00390000 | 2024-04-29 10:37AM EDT | 390.00 | 24.00 | 24.30 | 25.20 | -3.50 | -12.73% | 1 | 55 | 31.79% |
| ISRG241018C00395000 | 2024-04-29 11:14AM EDT | 395.00 | 24.80 | 22.30 | 23.10 | 0.00 | - | 2 | 87 | 31.51% |
| ISRG241018C00400000 | 2024-04-29 10:06AM EDT | 400.00 | 22.50 | 20.50 | 21.10 | 0.00 | - | 2 | 53 | 31.22% |
| ISRG241018C00405000 | 2024-04-29 10:56AM EDT | 405.00 | 20.50 | 18.60 | 19.20 | 0.00 | - | 1 | 32 | 30.92% |
| ISRG241018C00410000 | 2024-04-26 10:25AM EDT | 410.00 | 19.50 | 16.90 | 17.50 | 0.00 | - | 4 | 44 | 30.71% |
| ISRG241018C00415000 | 2024-04-25 11:55AM EDT | 415.00 | 15.80 | 15.00 | 15.90 | 0.00 | - | 5 | 91 | 30.49% |
| ISRG241018C00420000 | 2024-04-30 11:11AM EDT | 420.00 | 13.50 | 13.60 | 14.50 | -2.10 | -13.46% | 4 | 46 | 30.38% |
| ISRG241018C00425000 | 2024-04-24 10:55AM EDT | 425.00 | 15.40 | 12.50 | 13.10 | 0.00 | - | 1 | 19 | 30.15% |
| ISRG241018C00430000 | 2024-04-23 10:30AM EDT | 430.00 | 13.10 | 11.20 | 11.80 | 0.00 | - | 19 | 136 | 29.93% |
| ISRG241018C00435000 | 2024-04-30 12:07PM EDT | 435.00 | 9.90 | 10.10 | 10.70 | -11.30 | -53.30% | 28 | 46 | 29.83% |
| ISRG241018C00440000 | 2024-04-30 9:34AM EDT | 440.00 | 9.70 | 9.10 | 9.60 | +0.10 | +1.04% | 1 | 10 | 29.63% |
| ISRG241018C00445000 | 2024-04-29 3:07PM EDT | 445.00 | 8.27 | 8.20 | 8.60 | 0.00 | - | 1 | 9 | 29.45% |
| ISRG241018C00450000 | 2024-04-19 12:50PM EDT | 450.00 | 9.20 | 7.20 | 7.70 | 0.00 | - | 6 | 77 | 29.29% |
| ISRG241018C00455000 | 2024-04-29 10:50AM EDT | 455.00 | 7.21 | 6.50 | 6.90 | 0.00 | - | 1 | 31 | 29.17% |
| ISRG241018C00460000 | 2024-04-29 11:52AM EDT | 460.00 | 6.30 | 5.70 | 6.20 | 0.00 | - | 1 | 130 | 29.10% |
| ISRG241018C00465000 | 2024-04-29 11:54AM EDT | 465.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 44 | 75 | 28.93% |
| ISRG241018C00470000 | 2024-04-19 12:07PM EDT | 470.00 | 5.70 | 4.60 | 5.00 | 0.00 | - | 38 | 40 | 28.99% |
| ISRG241018C00475000 | 2024-04-29 11:30AM EDT | 475.00 | 4.60 | 4.00 | 4.50 | 0.00 | - | 25 | 61 | 28.98% |
| ISRG241018C00480000 | 2024-04-25 12:45PM EDT | 480.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 67 | 77 | 28.87% |
| ISRG241018C00490000 | 2024-04-23 1:41PM EDT | 490.00 | 4.00 | 2.85 | 3.20 | 0.00 | - | 1 | 69 | 28.80% |
| ISRG241018C00500000 | 2024-04-24 12:36PM EDT | 500.00 | 2.92 | 2.15 | 2.55 | 0.00 | - | 1 | 20 | 28.74% |
| ISRG241018C00520000 | 2024-04-24 10:33AM EDT | 520.00 | 1.50 | 1.35 | 1.65 | -0.53 | -26.11% | 1 | 22 | 28.81% |
| ISRG241018C00540000 | 2024-04-08 1:09PM EDT | 540.00 | 3.65 | 0.40 | 1.20 | 0.00 | - | 1 | 4 | 29.52% |
| ISRG241018C00560000 | 2024-04-12 12:44PM EDT | 560.00 | 2.55 | 0.50 | 1.15 | 0.00 | - | 1 | 2 | 31.56% |
| ISRG241018C00580000 | 2024-04-19 3:26PM EDT | 580.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 2 | 29 | 35.29% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018P00190000 | 2024-03-22 10:52AM EDT | 190.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 40 | 20 | 55.20% |
| ISRG241018P00195000 | 2024-03-22 10:04AM EDT | 195.00 | 0.63 | 0.05 | 1.75 | 0.00 | - | 30 | 42 | 54.90% |
| ISRG241018P00200000 | 2024-04-12 3:57PM EDT | 200.00 | 0.50 | 0.00 | 3.50 | 0.00 | - | - | 1 | 53.02% |
| ISRG241018P00230000 | 2024-04-17 10:34AM EDT | 230.00 | 0.87 | 0.25 | 1.50 | 0.00 | - | - | 10 | 41.32% |
| ISRG241018P00240000 | 2024-04-25 12:54PM EDT | 240.00 | 1.03 | 0.05 | 3.90 | 0.00 | - | 4 | 16 | 47.34% |
| ISRG241018P00250000 | 2024-04-25 12:54PM EDT | 250.00 | 1.33 | 0.10 | 4.20 | 0.00 | - | 4 | 17 | 44.65% |
| ISRG241018P00260000 | 2024-04-25 11:15AM EDT | 260.00 | 1.73 | 0.40 | 3.50 | 0.00 | - | 30 | 33 | 39.23% |
| ISRG241018P00270000 | 2024-04-19 3:12PM EDT | 270.00 | 3.20 | 1.95 | 2.25 | 0.00 | - | 1 | 20 | 32.21% |
| ISRG241018P00275000 | 2024-03-22 10:45AM EDT | 275.00 | 3.16 | 3.40 | 3.70 | 0.00 | - | 10 | 41 | 34.88% |
| ISRG241018P00280000 | 2024-04-12 3:12PM EDT | 280.00 | 4.00 | 2.60 | 2.90 | 0.00 | - | 1 | 7 | 31.18% |
| ISRG241018P00285000 | 2024-04-19 11:25AM EDT | 285.00 | 4.70 | 3.00 | 3.30 | 0.00 | - | 1 | 98 | 30.71% |
| ISRG241018P00290000 | 2024-04-26 2:28PM EDT | 290.00 | 3.44 | 3.40 | 3.80 | 0.00 | - | 2 | 46 | 30.37% |
| ISRG241018P00295000 | 2024-04-26 2:37PM EDT | 295.00 | 4.01 | 3.90 | 4.30 | 0.00 | - | 2 | 17 | 29.89% |
| ISRG241018P00300000 | 2024-04-26 12:09PM EDT | 300.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 2 | 37 | 29.51% |
| ISRG241018P00305000 | 2024-03-25 10:38AM EDT | 305.00 | 6.00 | 4.90 | 5.30 | 0.00 | - | 1 | 18 | 28.64% |
| ISRG241018P00310000 | 2024-04-19 2:24PM EDT | 310.00 | 8.25 | 5.90 | 6.20 | 0.00 | - | 1 | 85 | 28.56% |
| ISRG241018P00315000 | 2024-04-19 3:12PM EDT | 315.00 | 9.50 | 6.70 | 7.10 | 0.00 | - | 1 | 32 | 28.31% |
| ISRG241018P00320000 | 2024-04-29 11:26AM EDT | 320.00 | 7.50 | 7.60 | 8.00 | 0.00 | - | 5 | 136 | 27.93% |
| ISRG241018P00325000 | 2024-04-22 12:08PM EDT | 325.00 | 10.33 | 8.60 | 9.00 | 0.00 | - | 3 | 30 | 27.55% |
| ISRG241018P00330000 | 2024-04-30 11:01AM EDT | 330.00 | 10.00 | 9.70 | 10.10 | +0.40 | +4.17% | 1 | 46 | 27.18% |
| ISRG241018P00335000 | 2024-04-26 9:30AM EDT | 335.00 | 12.30 | 10.90 | 11.40 | 0.00 | - | 2 | 48 | 26.92% |
| ISRG241018P00340000 | 2024-04-26 2:28PM EDT | 340.00 | 11.79 | 9.30 | 12.70 | 0.00 | - | 53 | 225 | 26.52% |
| ISRG241018P00345000 | 2024-04-29 11:24AM EDT | 345.00 | 13.70 | 13.70 | 14.20 | 0.00 | - | 32 | 66 | 26.22% |
| ISRG241018P00350000 | 2024-04-29 1:35PM EDT | 350.00 | 14.86 | 15.20 | 15.80 | 0.00 | - | 2 | 112 | 25.88% |
| ISRG241018P00355000 | 2024-04-25 12:18PM EDT | 355.00 | 18.60 | 17.00 | 17.50 | 0.00 | - | 1 | 32 | 25.51% |
| ISRG241018P00360000 | 2024-04-25 12:18PM EDT | 360.00 | 20.60 | 18.90 | 23.30 | 0.00 | - | 3 | 88 | 29.18% |
| ISRG241018P00365000 | 2024-04-29 3:49PM EDT | 365.00 | 21.13 | 20.80 | 22.80 | 0.00 | - | 6 | 6 | 26.25% |
| ISRG241018P00370000 | 2024-04-25 12:16PM EDT | 370.00 | 25.00 | 22.80 | 23.60 | 0.00 | - | 1 | 9 | 24.55% |
| ISRG241018P00375000 | 2024-04-29 10:23AM EDT | 375.00 | 24.40 | 25.20 | 26.00 | 0.00 | - | 1 | 31 | 24.29% |
| ISRG241018P00380000 | 2024-04-30 11:40AM EDT | 380.00 | 29.00 | 27.60 | 28.50 | +1.60 | +5.84% | 1 | 397 | 23.98% |
| ISRG241018P00385000 | 2024-04-30 11:59AM EDT | 385.00 | 31.10 | 30.00 | 31.00 | +1.20 | +4.01% | 2 | 123 | 23.51% |
| ISRG241018P00390000 | 2024-04-29 11:19AM EDT | 390.00 | 32.30 | 33.00 | 36.00 | 0.00 | - | 5 | 54 | 25.38% |
| ISRG241018P00395000 | 2024-04-29 11:04AM EDT | 395.00 | 35.20 | 35.70 | 39.20 | 0.00 | - | 9 | 19 | 25.33% |
| ISRG241018P00400000 | 2024-04-24 12:29PM EDT | 400.00 | 37.90 | 38.60 | 40.40 | 0.00 | - | 1 | 13 | 23.07% |
| ISRG241018P00405000 | 2024-04-05 10:08AM EDT | 405.00 | 39.30 | 41.90 | 43.50 | 0.00 | - | 2 | 2 | 22.56% |
| ISRG241018P00410000 | 2024-04-05 10:07AM EDT | 410.00 | 42.40 | 44.40 | 46.90 | 0.00 | - | 1 | 9 | 22.20% |
| ISRG241018P00420000 | 2024-03-18 11:07AM EDT | 420.00 | 45.80 | 55.10 | 60.50 | 0.00 | - | 1 | 1 | 28.96% |
| ISRG241018P00430000 | 2024-03-01 11:35AM EDT | 430.00 | 52.80 | 46.40 | 50.50 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018P00435000 | 2024-03-04 10:30AM EDT | 435.00 | 52.60 | 59.10 | 61.60 | 0.00 | - | 5 | 6 | 0.00% |
| ISRG241018P00440000 | 2024-03-19 12:22PM EDT | 440.00 | 61.10 | 68.80 | 75.00 | 0.00 | - | 2 | 1 | 27.19% |
| ISRG241018P00455000 | 2024-03-19 12:22PM EDT | 455.00 | 72.30 | 81.30 | 88.30 | 0.00 | - | 2 | 1 | 27.86% |
| ISRG241018P00475000 | 2024-03-01 2:07PM EDT | 475.00 | 82.00 | 78.90 | 83.90 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018P00480000 | 2024-03-01 2:26PM EDT | 480.00 | 86.20 | 83.30 | 87.20 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018P00490000 | 2024-03-01 2:07PM EDT | 490.00 | 95.00 | 91.80 | 97.60 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.