Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620C00300000 | 2024-03-15 9:37AM EDT | 300.00 | 117.30 | 116.80 | 119.90 | 0.00 | - | 1 | 1 | 53.49% |
| ISRG250620C00330000 | 2024-03-19 2:07PM EDT | 330.00 | 100.55 | 85.20 | 92.70 | 0.00 | - | 2 | 4 | 46.05% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 350.00 | 85.00 | 73.30 | 79.70 | 0.00 | - | 1 | 1 | 43.76% |
| ISRG250620C00360000 | 2024-04-15 3:54PM EDT | 360.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG250620C00370000 | 2024-04-17 12:16PM EDT | 370.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ISRG250620C00380000 | 2024-04-12 11:31AM EDT | 380.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| ISRG250620C00390000 | 2024-04-19 11:52AM EDT | 390.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.78% |
| ISRG250620C00400000 | 2024-04-03 3:02PM EDT | 400.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| ISRG250620C00410000 | 2024-04-26 12:50PM EDT | 410.00 | 43.51 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| ISRG250620C00420000 | 2024-04-22 1:58PM EDT | 420.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| ISRG250620C00430000 | 2024-03-28 11:22AM EDT | 430.00 | 52.10 | 34.70 | 36.40 | 0.00 | - | 3 | 3 | 35.40% |
| ISRG250620C00440000 | 2024-04-02 1:38PM EDT | 440.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | - | 9 | 3.13% |
| ISRG250620C00450000 | 2024-04-15 1:51PM EDT | 450.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| ISRG250620C00460000 | 2024-04-22 1:43PM EDT | 460.00 | 25.71 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| ISRG250620C00470000 | 2024-04-02 10:57AM EDT | 470.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| ISRG250620C00480000 | 2024-04-03 2:06PM EDT | 480.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| ISRG250620C00490000 | 2024-04-01 12:48PM EDT | 490.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| ISRG250620C00500000 | 2024-03-15 3:36PM EDT | 500.00 | 27.88 | 23.40 | 24.60 | 0.00 | - | 1 | 2 | 38.26% |
| ISRG250620C00520000 | 2024-04-01 1:23PM EDT | 520.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| ISRG250620C00540000 | 2024-04-23 11:33AM EDT | 540.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| ISRG250620C00560000 | 2024-04-19 10:11AM EDT | 560.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 51 | 56 | 6.25% |
| ISRG250620C00580000 | 2024-04-29 1:28PM EDT | 580.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620P00200000 | 2024-03-20 1:46PM EDT | 200.00 | 3.00 | 0.00 | 6.50 | 0.00 | - | 1 | 3 | 46.33% |
| ISRG250620P00210000 | 2024-04-24 12:34PM EDT | 210.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ISRG250620P00220000 | 2024-04-02 12:01PM EDT | 220.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ISRG250620P00230000 | 2024-04-19 12:49PM EDT | 230.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| ISRG250620P00250000 | 2024-04-19 11:32AM EDT | 250.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 6.25% |
| ISRG250620P00260000 | 2024-04-04 10:27AM EDT | 260.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| ISRG250620P00270000 | 2024-04-22 11:35AM EDT | 270.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| ISRG250620P00280000 | 2024-04-23 10:15AM EDT | 280.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ISRG250620P00290000 | 2024-04-25 10:36AM EDT | 290.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 6.25% |
| ISRG250620P00300000 | 2024-04-22 9:30AM EDT | 300.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| ISRG250620P00310000 | 2024-04-15 11:41AM EDT | 310.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 3.13% |
| ISRG250620P00330000 | 2024-04-01 11:16AM EDT | 330.00 | 20.97 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| ISRG250620P00340000 | 2024-04-22 9:34AM EDT | 340.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 350.00 | 25.70 | 25.80 | 28.80 | 0.00 | - | 5 | 5 | 25.82% |
| ISRG250620P00360000 | 2024-04-25 11:56AM EDT | 360.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.78% |
| ISRG250620P00370000 | 2024-04-15 3:43PM EDT | 370.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.20% |
| ISRG250620P00380000 | 2024-03-28 10:18AM EDT | 380.00 | 35.63 | 39.80 | 41.30 | 0.00 | - | 1 | 3 | 23.90% |
| ISRG250620P00390000 | 2024-03-08 3:38PM EDT | 390.00 | 42.78 | 44.60 | 48.80 | 0.00 | - | 10 | 11 | 24.88% |
| ISRG250620P00400000 | 2024-04-01 1:43PM EDT | 400.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.