UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.92 -0.44 (-0.53%) GOLD FUTURES
2,334.70 -7.40 (-0.32%) DOW
38,480.45 -23.24 (-0.06%) Bitcoin GBP
51,649.27 -1,697.76 (-3.18%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00295000 | 2024-04-10 3:57PM EDT | 295.00 | 95.04 | 76.20 | 81.50 | 0.00 | - | 2 | 0 | 160.11% |
| ISRG240426C00305000 | 2024-03-27 10:30AM EDT | 305.00 | 95.35 | 66.40 | 71.10 | 0.00 | - | 1 | 1 | 127.78% |
| ISRG240426C00310000 | 2024-04-11 1:11PM EDT | 310.00 | 81.51 | 62.10 | 66.90 | 0.00 | - | - | 1 | 143.21% |
| ISRG240426C00315000 | 2024-04-23 11:51AM EDT | 315.00 | 62.25 | 57.20 | 62.10 | 0.00 | - | 5 | 7 | 138.14% |
| ISRG240426C00320000 | 2024-04-18 11:07AM EDT | 320.00 | 55.00 | 52.20 | 57.20 | 0.00 | - | - | 2 | 130.47% |
| ISRG240426C00325000 | 2024-04-18 11:06AM EDT | 325.00 | 50.10 | 46.90 | 52.40 | 0.00 | - | - | 2 | 124.41% |
| ISRG240426C00330000 | 2024-04-23 12:31PM EDT | 330.00 | 48.00 | 41.10 | 46.20 | 0.00 | - | 1 | 2 | 89.21% |
| ISRG240426C00335000 | 2024-04-18 11:06AM EDT | 335.00 | 40.60 | 37.30 | 42.20 | 0.00 | - | - | 3 | 101.25% |
| ISRG240426C00340000 | 2024-04-18 1:52PM EDT | 340.00 | 33.28 | 30.90 | 37.30 | 0.00 | - | - | 3 | 93.02% |
| ISRG240426C00345000 | 2024-04-18 11:07AM EDT | 345.00 | 32.10 | 26.20 | 31.90 | 0.00 | - | - | 2 | 76.95% |
| ISRG240426C00350000 | 2024-04-24 2:13PM EDT | 350.00 | 24.47 | 21.10 | 27.90 | +4.77 | +24.21% | 1 | 7 | 80.62% |
| ISRG240426C00355000 | 2024-04-22 9:35AM EDT | 355.00 | 12.50 | 17.40 | 20.40 | 0.00 | - | 2 | 6 | 0.00% |
| ISRG240426C00360000 | 2024-04-24 12:14PM EDT | 360.00 | 15.01 | 14.00 | 16.40 | -2.65 | -15.01% | 25 | 69 | 40.89% |
| ISRG240426C00365000 | 2024-04-24 2:37PM EDT | 365.00 | 9.35 | 10.20 | 13.50 | +0.75 | +8.72% | 7 | 59 | 52.34% |
| ISRG240426C00370000 | 2024-04-24 3:06PM EDT | 370.00 | 5.94 | 6.00 | 6.50 | -3.24 | -35.29% | 69 | 136 | 21.80% |
| ISRG240426C00372500 | 2024-04-24 2:22PM EDT | 372.50 | 3.93 | 4.20 | 4.70 | -2.11 | -34.93% | 12 | 93 | 21.70% |
| ISRG240426C00375000 | 2024-04-24 2:12PM EDT | 375.00 | 2.82 | 2.90 | 3.20 | -1.68 | -37.33% | 29 | 121 | 21.55% |
| ISRG240426C00377500 | 2024-04-24 1:24PM EDT | 377.50 | 1.90 | 1.90 | 2.15 | -2.20 | -53.66% | 14 | 92 | 22.27% |
| ISRG240426C00380000 | 2024-04-24 2:14PM EDT | 380.00 | 1.05 | 1.10 | 1.30 | -1.45 | -58.00% | 48 | 215 | 22.12% |
| ISRG240426C00382500 | 2024-04-24 2:59PM EDT | 382.50 | 0.58 | 0.55 | 0.75 | -1.42 | -71.00% | 25 | 197 | 22.22% |
| ISRG240426C00385000 | 2024-04-24 11:45AM EDT | 385.00 | 0.59 | 0.30 | 0.45 | -0.44 | -42.72% | 76 | 215 | 23.00% |
| ISRG240426C00387500 | 2024-04-24 11:08AM EDT | 387.50 | 0.40 | 0.15 | 0.25 | -0.30 | -42.86% | 26 | 59 | 23.44% |
| ISRG240426C00390000 | 2024-04-24 2:24PM EDT | 390.00 | 0.11 | 0.05 | 0.20 | -0.41 | -78.85% | 318 | 1,556 | 25.78% |
| ISRG240426C00392500 | 2024-04-24 10:42AM EDT | 392.50 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 4 | 160 | 29.20% |
| ISRG240426C00395000 | 2024-04-23 1:43PM EDT | 395.00 | 0.11 | 0.00 | 0.20 | -0.19 | -63.33% | 5 | 120 | 32.52% |
| ISRG240426C00397500 | 2024-04-23 2:18PM EDT | 397.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 58 | 31.74% |
| ISRG240426C00400000 | 2024-04-23 3:04PM EDT | 400.00 | 0.20 | 0.00 | 0.10 | +0.03 | +17.65% | 5 | 414 | 34.57% |
| ISRG240426C00402500 | 2024-04-19 12:59PM EDT | 402.50 | 0.32 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 45.31% |
| ISRG240426C00405000 | 2024-04-23 12:32PM EDT | 405.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 6 | 78 | 52.64% |
| ISRG240426C00407500 | 2024-04-22 12:15PM EDT | 407.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 55.96% |
| ISRG240426C00410000 | 2024-04-23 2:15PM EDT | 410.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 205 | 295 | 52.93% |
| ISRG240426C00415000 | 2024-04-23 3:45PM EDT | 415.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 739 | 54.20% |
| ISRG240426C00420000 | 2024-04-24 12:59PM EDT | 420.00 | 0.01 | 0.00 | 0.30 | -0.05 | -83.33% | 1 | 50 | 59.57% |
| ISRG240426C00425000 | 2024-04-23 3:52PM EDT | 425.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 51.95% |
| ISRG240426C00430000 | 2024-04-22 1:16PM EDT | 430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 60.74% |
| ISRG240426C00435000 | 2024-04-19 9:59AM EDT | 435.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 4 | 22 | 83.40% |
| ISRG240426C00440000 | 2024-04-19 9:52AM EDT | 440.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 90.92% |
| ISRG240426C00445000 | 2024-04-19 10:53AM EDT | 445.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 3 | 14 | 95.12% |
| ISRG240426C00450000 | 2024-04-19 3:23PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 62 | 72.66% |
| ISRG240426C00455000 | 2024-04-22 12:51PM EDT | 455.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 102.64% |
| ISRG240426C00460000 | 2024-04-12 2:45PM EDT | 460.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 80.47% |
| ISRG240426C00465000 | 2024-04-05 1:51PM EDT | 465.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 84.38% |
| ISRG240426C00470000 | 2024-04-03 12:58PM EDT | 470.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 20 | 30 | 88.28% |
| ISRG240426C00480000 | 2024-04-19 9:30AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 95.31% |
| ISRG240426C00510000 | 2024-04-17 9:30AM EDT | 510.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 2 | 164.26% |
| ISRG240426C00530000 | 2024-04-15 1:51PM EDT | 530.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | - | 5 | 181.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00290000 | 2024-04-09 10:00AM EDT | 290.00 | 0.48 | 0.00 | 0.95 | 0.00 | - | - | 4 | 149.02% |
| ISRG240426P00295000 | 2024-04-17 1:17PM EDT | 295.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 140.53% |
| ISRG240426P00300000 | 2024-04-19 3:19PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 90.23% |
| ISRG240426P00305000 | 2024-04-15 2:10PM EDT | 305.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 113.28% |
| ISRG240426P00310000 | 2024-04-23 1:38PM EDT | 310.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 105.66% |
| ISRG240426P00315000 | 2024-04-18 3:06PM EDT | 315.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | - | 1 | 98.05% |
| ISRG240426P00320000 | 2024-04-22 1:06PM EDT | 320.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 89.06% |
| ISRG240426P00325000 | 2024-04-19 12:45PM EDT | 325.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 60.55% |
| ISRG240426P00330000 | 2024-04-23 1:38PM EDT | 330.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 192 | 75.49% |
| ISRG240426P00335000 | 2024-04-22 1:37PM EDT | 335.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 475 | 1,235 | 59.96% |
| ISRG240426P00340000 | 2024-04-24 12:13PM EDT | 340.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 237 | 51.56% |
| ISRG240426P00345000 | 2024-04-24 10:09AM EDT | 345.00 | 0.04 | 0.00 | 0.60 | -0.06 | -60.00% | 1 | 1,202 | 54.10% |
| ISRG240426P00350000 | 2024-04-24 10:32AM EDT | 350.00 | 0.34 | 0.00 | 0.30 | +0.24 | +240.00% | 10 | 308 | 46.48% |
| ISRG240426P00355000 | 2024-04-24 12:02PM EDT | 355.00 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 12 | 143 | 33.99% |
| ISRG240426P00360000 | 2024-04-23 2:43PM EDT | 360.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 50 | 161 | 29.79% |
| ISRG240426P00365000 | 2024-04-24 2:31PM EDT | 365.00 | 0.70 | 0.40 | 0.55 | +0.20 | +40.00% | 53 | 278 | 27.03% |
| ISRG240426P00370000 | 2024-04-24 3:16PM EDT | 370.00 | 1.40 | 1.25 | 1.50 | +0.40 | +40.00% | 39 | 118 | 26.81% |
| ISRG240426P00372500 | 2024-04-24 1:40PM EDT | 372.50 | 2.05 | 2.00 | 2.25 | +0.05 | +2.50% | 55 | 68 | 26.34% |
| ISRG240426P00375000 | 2024-04-24 3:08PM EDT | 375.00 | 3.20 | 3.00 | 3.40 | +0.30 | +10.34% | 33 | 105 | 26.98% |
| ISRG240426P00377500 | 2024-04-24 11:39AM EDT | 377.50 | 4.90 | 4.50 | 4.90 | +0.95 | +24.05% | 28 | 44 | 28.19% |
| ISRG240426P00380000 | 2024-04-24 2:54PM EDT | 380.00 | 7.08 | 6.00 | 6.80 | +2.28 | +47.50% | 20 | 60 | 30.70% |
| ISRG240426P00382500 | 2024-04-24 2:16PM EDT | 382.50 | 9.69 | 7.80 | 8.90 | -7.31 | -43.00% | 2 | 21 | 33.59% |
| ISRG240426P00385000 | 2024-04-23 3:26PM EDT | 385.00 | 9.12 | 10.20 | 11.40 | 0.00 | - | 3 | 74 | 39.26% |
| ISRG240426P00387500 | 2024-04-19 2:31PM EDT | 387.50 | 21.85 | 9.30 | 15.80 | 0.00 | - | 14 | 68 | 61.72% |
| ISRG240426P00390000 | 2024-04-24 3:16PM EDT | 390.00 | 15.87 | 13.70 | 17.80 | -3.95 | -19.93% | 2 | 54 | 63.05% |
| ISRG240426P00392500 | 2024-04-18 10:51AM EDT | 392.50 | 23.75 | 16.20 | 21.00 | 0.00 | - | 2 | 5 | 51.32% |
| ISRG240426P00395000 | 2024-04-24 1:52PM EDT | 395.00 | 20.30 | 17.60 | 22.60 | +2.20 | +12.15% | 4 | 12 | 71.75% |
| ISRG240426P00397500 | 2024-04-19 10:34AM EDT | 397.50 | 29.79 | 20.20 | 26.70 | 0.00 | - | 2 | 0 | 58.50% |
| ISRG240426P00400000 | 2024-04-19 10:45AM EDT | 400.00 | 29.15 | 24.00 | 28.40 | 0.00 | - | 2 | 0 | 65.97% |
| ISRG240426P00402500 | 2024-04-17 9:53AM EDT | 402.50 | 28.70 | 25.30 | 30.40 | 0.00 | - | 1 | 0 | 57.86% |
| ISRG240426P00405000 | 2024-04-19 1:25PM EDT | 405.00 | 35.00 | 27.90 | 33.80 | 0.00 | - | 2 | 0 | 69.56% |
| ISRG240426P00410000 | 2024-04-04 2:50PM EDT | 410.00 | 31.76 | 32.90 | 38.70 | 0.00 | - | 1 | 0 | 76.56% |
| ISRG240426P00420000 | 2024-03-18 12:27PM EDT | 420.00 | 29.70 | 43.80 | 51.80 | 0.00 | - | 3 | 3 | 119.17% |
| ISRG240426P00430000 | 2024-04-16 11:20AM EDT | 430.00 | 51.31 | 53.90 | 58.20 | 0.00 | - | - | 0 | 109.57% |
| ISRG240426P00450000 | 2024-03-18 9:37AM EDT | 450.00 | 53.55 | 71.10 | 78.90 | 0.00 | - | 1 | 1 | 108.98% |
© 2024 Yahoo. All rights reserved.