UK Markets closed

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
206.10+5.39 (+2.69%)
At close: 04:00PM EDT
205.75 -0.35 (-0.17%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG220715C002400002022-01-05 10:30AM EDT240.00107.80107.00114.10-24.25-18.36%1010835.40%
ISRG220715C002500002021-11-29 11:47AM EDT250.0094.28121.90125.600.00-22962.40%
ISRG220715C002750002021-12-22 4:04PM EDT275.0096.0076.7082.800.00-12655.55%
ISRG220715C003000002022-01-05 4:10PM EDT300.0062.5059.3062.20-11.40-15.43%11560.41%
ISRG220715C003200002021-12-13 1:03AM EDT320.0041.9044.4050.700.00--1498.44%
ISRG220715C003300002021-12-20 10:30AM EDT330.0041.4037.8043.900.00--1466.14%
ISRG220715C003350002021-12-22 12:29PM EDT335.0046.5336.4039.600.00-11452.91%
ISRG220715C003400002021-12-22 12:29PM EDT340.0043.5332.3038.600.00-12441.38%
ISRG220715C003450002021-11-22 4:27PM EDT345.0035.5045.2047.300.00--3516.50%
ISRG220715C003500002022-01-04 4:58PM EDT350.0037.6028.5034.200.00-18424.16%
ISRG220715C003550002022-01-04 11:58AM EDT355.0033.5024.4030.100.00-33401.25%
ISRG220715C003650002021-12-29 4:02PM EDT365.0038.1521.1027.200.00--2388.88%
ISRG220715C003700002022-01-05 12:56PM EDT370.0025.5118.4024.10-9.49-27.11%16372.58%
ISRG220715C003800002021-12-27 4:03PM EDT380.0030.2015.4020.600.00--45356.85%
ISRG220715C003850002021-12-01 10:33AM EDT385.0014.0020.7029.100.00--1411.16%
ISRG220715C004000002022-01-05 11:49AM EDT400.0016.389.3016.60-5.52-25.21%25331.76%
ISRG220715C004200002021-12-22 3:44PM EDT420.0015.756.0010.200.00--1300.27%
ISRG220715C004500002021-12-29 11:00AM EDT450.009.205.008.500.00-32303.69%
ISRG220715C004600002021-12-15 1:51PM EDT460.003.604.307.100.00-11296.66%
ISRG220715C004700002021-12-22 3:44PM EDT470.007.203.707.600.00--1301.37%
ISRG220715C004800002021-12-29 11:11AM EDT480.006.802.756.200.00--2290.65%
ISRG220715C005200002021-12-22 3:44PM EDT520.003.421.355.400.00--1292.07%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG220715P001650002022-01-05 11:38AM EDT165.001.050.004.80-0.25-19.23%210105.13%
ISRG220715P001700002022-01-05 11:37AM EDT170.000.901.003.30-0.50-35.71%21091.53%
ISRG220715P001750002021-12-31 4:07PM EDT175.001.300.405.000.00-22288.01%
ISRG220715P001800002021-12-22 3:38PM EDT180.002.070.004.800.00--1174.33%
ISRG220715P002000002021-12-14 10:30AM EDT200.003.950.605.400.00--252.93%
ISRG220715P002700002021-11-19 1:39PM EDT270.008.8010.6016.900.00-10100.00%
ISRG220715P002800002021-12-27 1:51PM EDT280.009.109.4014.600.00-4270.00%
ISRG220715P002900002021-11-26 1:04PM EDT290.0019.5310.6014.600.00-20200.00%
ISRG220715P002950002021-12-03 2:48PM EDT295.0029.8211.2016.500.00-110.00%
ISRG220715P003100002022-01-05 12:44PM EDT310.0016.0016.0020.50-4.00-20.00%260.00%
ISRG220715P003150002021-12-02 4:04PM EDT315.0030.1616.1020.900.00--300.00%
ISRG220715P003200002022-01-05 4:19PM EDT320.0021.0018.6024.20+3.67+21.18%1500.00%
ISRG220715P003300002022-01-05 3:47PM EDT330.0025.0024.8030.10+2.12+9.27%11070.00%
ISRG220715P003500002021-12-30 3:46PM EDT350.0027.2532.2039.800.00-2010.00%
ISRG220715P003550002021-12-13 1:04AM EDT355.0045.8034.1040.900.00--150.00%
ISRG220715P003650002021-12-15 12:06PM EDT365.0056.3840.3046.800.00-880.00%
ISRG220715P003700002021-12-30 11:44AM EDT370.0037.2044.2050.100.00--30.00%