Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG220715C00240000 | 2022-01-05 10:30AM EDT | 240.00 | 107.80 | 107.00 | 114.10 | -24.25 | -18.36% | 10 | 10 | 835.40% |
| ISRG220715C00250000 | 2021-11-29 11:47AM EDT | 250.00 | 94.28 | 121.90 | 125.60 | 0.00 | - | 2 | 2 | 962.40% |
| ISRG220715C00275000 | 2021-12-22 4:04PM EDT | 275.00 | 96.00 | 76.70 | 82.80 | 0.00 | - | 1 | 2 | 655.55% |
| ISRG220715C00300000 | 2022-01-05 4:10PM EDT | 300.00 | 62.50 | 59.30 | 62.20 | -11.40 | -15.43% | 1 | 1 | 560.41% |
| ISRG220715C00320000 | 2021-12-13 1:03AM EDT | 320.00 | 41.90 | 44.40 | 50.70 | 0.00 | - | - | 1 | 498.44% |
| ISRG220715C00330000 | 2021-12-20 10:30AM EDT | 330.00 | 41.40 | 37.80 | 43.90 | 0.00 | - | - | 1 | 466.14% |
| ISRG220715C00335000 | 2021-12-22 12:29PM EDT | 335.00 | 46.53 | 36.40 | 39.60 | 0.00 | - | 1 | 1 | 452.91% |
| ISRG220715C00340000 | 2021-12-22 12:29PM EDT | 340.00 | 43.53 | 32.30 | 38.60 | 0.00 | - | 1 | 2 | 441.38% |
| ISRG220715C00345000 | 2021-11-22 4:27PM EDT | 345.00 | 35.50 | 45.20 | 47.30 | 0.00 | - | - | 3 | 516.50% |
| ISRG220715C00350000 | 2022-01-04 4:58PM EDT | 350.00 | 37.60 | 28.50 | 34.20 | 0.00 | - | 1 | 8 | 424.16% |
| ISRG220715C00355000 | 2022-01-04 11:58AM EDT | 355.00 | 33.50 | 24.40 | 30.10 | 0.00 | - | 3 | 3 | 401.25% |
| ISRG220715C00365000 | 2021-12-29 4:02PM EDT | 365.00 | 38.15 | 21.10 | 27.20 | 0.00 | - | - | 2 | 388.88% |
| ISRG220715C00370000 | 2022-01-05 12:56PM EDT | 370.00 | 25.51 | 18.40 | 24.10 | -9.49 | -27.11% | 1 | 6 | 372.58% |
| ISRG220715C00380000 | 2021-12-27 4:03PM EDT | 380.00 | 30.20 | 15.40 | 20.60 | 0.00 | - | - | 45 | 356.85% |
| ISRG220715C00385000 | 2021-12-01 10:33AM EDT | 385.00 | 14.00 | 20.70 | 29.10 | 0.00 | - | - | 1 | 411.16% |
| ISRG220715C00400000 | 2022-01-05 11:49AM EDT | 400.00 | 16.38 | 9.30 | 16.60 | -5.52 | -25.21% | 2 | 5 | 331.76% |
| ISRG220715C00420000 | 2021-12-22 3:44PM EDT | 420.00 | 15.75 | 6.00 | 10.20 | 0.00 | - | - | 1 | 300.27% |
| ISRG220715C00450000 | 2021-12-29 11:00AM EDT | 450.00 | 9.20 | 5.00 | 8.50 | 0.00 | - | 3 | 2 | 303.69% |
| ISRG220715C00460000 | 2021-12-15 1:51PM EDT | 460.00 | 3.60 | 4.30 | 7.10 | 0.00 | - | 1 | 1 | 296.66% |
| ISRG220715C00470000 | 2021-12-22 3:44PM EDT | 470.00 | 7.20 | 3.70 | 7.60 | 0.00 | - | - | 1 | 301.37% |
| ISRG220715C00480000 | 2021-12-29 11:11AM EDT | 480.00 | 6.80 | 2.75 | 6.20 | 0.00 | - | - | 2 | 290.65% |
| ISRG220715C00520000 | 2021-12-22 3:44PM EDT | 520.00 | 3.42 | 1.35 | 5.40 | 0.00 | - | - | 1 | 292.07% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG220715P00165000 | 2022-01-05 11:38AM EDT | 165.00 | 1.05 | 0.00 | 4.80 | -0.25 | -19.23% | 2 | 10 | 105.13% |
| ISRG220715P00170000 | 2022-01-05 11:37AM EDT | 170.00 | 0.90 | 1.00 | 3.30 | -0.50 | -35.71% | 2 | 10 | 91.53% |
| ISRG220715P00175000 | 2021-12-31 4:07PM EDT | 175.00 | 1.30 | 0.40 | 5.00 | 0.00 | - | 2 | 22 | 88.01% |
| ISRG220715P00180000 | 2021-12-22 3:38PM EDT | 180.00 | 2.07 | 0.00 | 4.80 | 0.00 | - | - | 11 | 74.33% |
| ISRG220715P00200000 | 2021-12-14 10:30AM EDT | 200.00 | 3.95 | 0.60 | 5.40 | 0.00 | - | - | 2 | 52.93% |
| ISRG220715P00270000 | 2021-11-19 1:39PM EDT | 270.00 | 8.80 | 10.60 | 16.90 | 0.00 | - | 10 | 10 | 0.00% |
| ISRG220715P00280000 | 2021-12-27 1:51PM EDT | 280.00 | 9.10 | 9.40 | 14.60 | 0.00 | - | 4 | 27 | 0.00% |
| ISRG220715P00290000 | 2021-11-26 1:04PM EDT | 290.00 | 19.53 | 10.60 | 14.60 | 0.00 | - | 20 | 20 | 0.00% |
| ISRG220715P00295000 | 2021-12-03 2:48PM EDT | 295.00 | 29.82 | 11.20 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG220715P00310000 | 2022-01-05 12:44PM EDT | 310.00 | 16.00 | 16.00 | 20.50 | -4.00 | -20.00% | 2 | 6 | 0.00% |
| ISRG220715P00315000 | 2021-12-02 4:04PM EDT | 315.00 | 30.16 | 16.10 | 20.90 | 0.00 | - | - | 30 | 0.00% |
| ISRG220715P00320000 | 2022-01-05 4:19PM EDT | 320.00 | 21.00 | 18.60 | 24.20 | +3.67 | +21.18% | 1 | 50 | 0.00% |
| ISRG220715P00330000 | 2022-01-05 3:47PM EDT | 330.00 | 25.00 | 24.80 | 30.10 | +2.12 | +9.27% | 1 | 107 | 0.00% |
| ISRG220715P00350000 | 2021-12-30 3:46PM EDT | 350.00 | 27.25 | 32.20 | 39.80 | 0.00 | - | 20 | 1 | 0.00% |
| ISRG220715P00355000 | 2021-12-13 1:04AM EDT | 355.00 | 45.80 | 34.10 | 40.90 | 0.00 | - | - | 15 | 0.00% |
| ISRG220715P00365000 | 2021-12-15 12:06PM EDT | 365.00 | 56.38 | 40.30 | 46.80 | 0.00 | - | 8 | 8 | 0.00% |
| ISRG220715P00370000 | 2021-12-30 11:44AM EDT | 370.00 | 37.20 | 44.20 | 50.10 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
