Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00300000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 82.50 | 83.80 | 89.70 | 0.00 | - | 1 | 2 | 70.70% |
| ISRG240621C00300000 | 2024-04-03 3:02PM EDT | 2024-06-21 | 89.90 | 79.80 | 88.00 | 0.00 | - | 1 | 94 | 47.12% |
| ISRG240719C00300000 | 2024-05-02 12:13PM EDT | 2024-07-19 | 77.03 | 87.00 | 94.80 | 0.00 | - | 2 | 14 | 60.51% |
| ISRG241018C00300000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 83.31 | 93.20 | 99.50 | 0.00 | - | 1 | 2 | 47.62% |
| ISRG250117C00300000 | 2024-05-02 1:56PM EDT | 2025-01-17 | 95.60 | 101.20 | 106.90 | 0.00 | - | 1 | 189 | 46.71% |
| ISRG250620C00300000 | 2024-03-15 9:37AM EDT | 2025-06-20 | 117.30 | 116.80 | 119.90 | 0.00 | - | 1 | 1 | 47.76% |
| ISRG260116C00300000 | 2024-04-03 11:12AM EDT | 2026-01-16 | 133.76 | 122.80 | 126.70 | 0.00 | - | 1 | 14 | 43.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00300000 | 2024-05-09 3:15PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 73 | 65.63% |
| ISRG240531P00300000 | 2024-04-18 2:13PM EDT | 2024-05-31 | 1.13 | 0.05 | 0.25 | 0.00 | - | - | 1 | 49.95% |
| ISRG240621P00300000 | 2024-05-09 3:21PM EDT | 2024-06-21 | 0.58 | 0.10 | 0.50 | +0.33 | +132.00% | 41 | 277 | 39.36% |
| ISRG240719P00300000 | 2024-05-08 10:24AM EDT | 2024-07-19 | 0.95 | 0.30 | 1.50 | 0.00 | - | 10 | 194 | 37.66% |
| ISRG241018P00300000 | 2024-05-07 3:47PM EDT | 2024-10-18 | 3.00 | 2.35 | 3.00 | 0.00 | - | 1 | 39 | 29.36% |
| ISRG250117P00300000 | 2024-05-08 1:16PM EDT | 2025-01-17 | 7.45 | 4.50 | 6.90 | 0.00 | - | 3 | 340 | 30.16% |
| ISRG250620P00300000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 12.10 | 7.10 | 12.50 | 0.00 | - | 2 | 9 | 29.71% |
| ISRG260116P00300000 | 2024-05-08 3:05PM EDT | 2026-01-16 | 19.18 | 17.30 | 18.70 | 0.00 | - | 2 | 45 | 28.82% |
© 2024 Yahoo. All rights reserved.