Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00245000 | 2024-04-19 9:31AM EDT | 245.00 | 138.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240503C00280000 | 2024-04-18 9:32AM EDT | 280.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503C00315000 | 2024-04-25 2:06PM EDT | 315.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503C00325000 | 2024-04-26 9:50AM EDT | 325.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240503C00335000 | 2024-04-10 9:30AM EDT | 335.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503C00345000 | 2024-04-08 10:06AM EDT | 345.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240503C00350000 | 2024-04-19 3:34PM EDT | 350.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240503C00355000 | 2024-04-18 12:51PM EDT | 355.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240503C00360000 | 2024-04-25 10:27AM EDT | 360.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240503C00362500 | 2024-04-25 1:39PM EDT | 362.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503C00365000 | 2024-04-29 11:49AM EDT | 365.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240503C00367500 | 2024-04-29 11:56AM EDT | 367.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ISRG240503C00370000 | 2024-04-26 2:57PM EDT | 370.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG240503C00372500 | 2024-04-29 2:00PM EDT | 372.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ISRG240503C00375000 | 2024-04-29 3:50PM EDT | 375.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| ISRG240503C00377500 | 2024-04-29 11:43AM EDT | 377.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ISRG240503C00380000 | 2024-04-29 3:36PM EDT | 380.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ISRG240503C00382500 | 2024-04-29 3:57PM EDT | 382.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| ISRG240503C00385000 | 2024-04-29 2:53PM EDT | 385.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ISRG240503C00387500 | 2024-04-29 3:24PM EDT | 387.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ISRG240503C00390000 | 2024-04-29 3:52PM EDT | 390.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| ISRG240503C00392500 | 2024-04-29 2:29PM EDT | 392.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ISRG240503C00395000 | 2024-04-29 12:57PM EDT | 395.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ISRG240503C00397500 | 2024-04-29 2:30PM EDT | 397.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ISRG240503C00400000 | 2024-04-29 3:52PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ISRG240503C00402500 | 2024-04-29 9:40AM EDT | 402.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240503C00405000 | 2024-04-29 3:43PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ISRG240503C00407500 | 2024-04-23 3:24PM EDT | 407.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ISRG240503C00410000 | 2024-04-23 2:19PM EDT | 410.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ISRG240503C00415000 | 2024-04-25 2:06PM EDT | 415.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ISRG240503C00420000 | 2024-04-22 1:14PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ISRG240503C00425000 | 2024-04-22 9:48AM EDT | 425.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240503C00430000 | 2024-04-17 9:32AM EDT | 430.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240503C00435000 | 2024-04-26 1:18PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240503C00440000 | 2024-04-03 12:25PM EDT | 440.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240503C00445000 | 2024-04-16 9:38AM EDT | 445.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ISRG240503C00455000 | 2024-04-12 11:37AM EDT | 455.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ISRG240503C00460000 | 2024-04-12 2:39PM EDT | 460.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ISRG240503C00465000 | 2024-04-01 12:41PM EDT | 465.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG240503C00470000 | 2024-04-19 3:23PM EDT | 470.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ISRG240503C00480000 | 2024-04-17 12:18PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| ISRG240503C00500000 | 2024-04-19 10:10AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00300000 | 2024-04-24 3:11PM EDT | 300.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG240503P00315000 | 2024-04-18 3:30PM EDT | 315.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ISRG240503P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240503P00325000 | 2024-04-18 2:49PM EDT | 325.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ISRG240503P00330000 | 2024-04-22 11:39AM EDT | 330.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ISRG240503P00335000 | 2024-04-22 1:29PM EDT | 335.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ISRG240503P00340000 | 2024-04-26 10:44AM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| ISRG240503P00345000 | 2024-04-29 9:33AM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ISRG240503P00350000 | 2024-04-29 10:52AM EDT | 350.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ISRG240503P00355000 | 2024-04-29 3:48PM EDT | 355.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ISRG240503P00360000 | 2024-04-29 3:10PM EDT | 360.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ISRG240503P00362500 | 2024-04-29 3:26PM EDT | 362.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ISRG240503P00365000 | 2024-04-29 3:32PM EDT | 365.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ISRG240503P00367500 | 2024-04-29 3:00PM EDT | 367.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ISRG240503P00370000 | 2024-04-29 2:56PM EDT | 370.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| ISRG240503P00372500 | 2024-04-29 3:49PM EDT | 372.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ISRG240503P00375000 | 2024-04-29 3:28PM EDT | 375.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ISRG240503P00377500 | 2024-04-29 3:23PM EDT | 377.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ISRG240503P00380000 | 2024-04-29 12:38PM EDT | 380.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240503P00382500 | 2024-04-26 2:15PM EDT | 382.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240503P00385000 | 2024-04-26 12:04PM EDT | 385.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240503P00387500 | 2024-04-25 11:02AM EDT | 387.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503P00390000 | 2024-04-26 3:40PM EDT | 390.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240503P00392500 | 2024-04-24 9:48AM EDT | 392.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503P00395000 | 2024-04-26 3:13PM EDT | 395.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240503P00397500 | 2024-04-17 11:01AM EDT | 397.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503P00400000 | 2024-04-01 9:48AM EDT | 400.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503P00402500 | 2024-04-24 10:41AM EDT | 402.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240503P00410000 | 2024-04-01 9:55AM EDT | 410.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503P00460000 | 2024-04-19 11:12AM EDT | 460.00 | 92.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240503P00470000 | 2024-04-26 3:55PM EDT | 470.00 | 93.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240503P00480000 | 2024-04-26 3:55PM EDT | 480.00 | 103.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.