Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00340000 | 2024-05-07 11:40AM EDT | 2024-05-17 | 49.90 | 44.70 | 51.40 | 0.00 | - | 2 | 38 | 63.65% |
| ISRG240524C00340000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 44.80 | 44.10 | 51.90 | 0.00 | - | 1 | 5 | 70.54% |
| ISRG240531C00340000 | 2024-05-08 10:13AM EDT | 2024-05-31 | 44.05 | 44.50 | 52.30 | 0.00 | - | 1 | 8 | 59.92% |
| ISRG240621C00340000 | 2024-05-08 9:58AM EDT | 2024-06-21 | 48.27 | 46.50 | 52.90 | 0.00 | - | 1 | 111 | 44.61% |
| ISRG240719C00340000 | 2024-05-08 9:58AM EDT | 2024-07-19 | 52.07 | 51.30 | 57.10 | 0.00 | - | 1 | 50 | 43.46% |
| ISRG241018C00340000 | 2024-05-06 9:39AM EDT | 2024-10-18 | 61.70 | 59.40 | 66.70 | 0.00 | - | 1 | 6 | 40.53% |
| ISRG250117C00340000 | 2024-04-25 12:35PM EDT | 2025-01-17 | 64.20 | 70.20 | 74.70 | 0.00 | - | 3 | 237 | 39.80% |
| ISRG260116C00340000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 102.89 | 98.00 | 108.00 | 0.00 | - | 2 | 25 | 44.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00340000 | 2024-05-08 3:31PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 31 | 93.75% |
| ISRG240517P00340000 | 2024-05-10 10:00AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.10 | -0.09 | -50.00% | 60 | 182 | 39.36% |
| ISRG240524P00340000 | 2024-05-08 12:22PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.15 | -0.11 | -57.89% | 95 | 105 | 30.42% |
| ISRG240531P00340000 | 2024-05-07 11:37AM EDT | 2024-05-31 | 0.33 | 0.10 | 0.30 | 0.00 | - | 7 | 7 | 28.08% |
| ISRG240614P00340000 | 2024-05-08 11:16AM EDT | 2024-06-14 | 1.25 | 0.30 | 0.80 | 0.00 | - | - | 21 | 26.54% |
| ISRG240621P00340000 | 2024-05-10 10:44AM EDT | 2024-06-21 | 0.95 | 0.85 | 1.00 | -0.10 | -9.52% | 1 | 464 | 25.54% |
| ISRG240719P00340000 | 2024-05-09 12:45PM EDT | 2024-07-19 | 3.40 | 3.00 | 3.30 | 0.00 | - | 1 | 123 | 27.63% |
| ISRG241018P00340000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 11.79 | 7.30 | 8.50 | 0.00 | - | 53 | 225 | 26.25% |
| ISRG250117P00340000 | 2024-05-08 1:02PM EDT | 2025-01-17 | 15.75 | 14.00 | 14.70 | 0.00 | - | 1 | 248 | 27.38% |
| ISRG250620P00340000 | 2024-04-22 9:34AM EDT | 2025-06-20 | 29.00 | 18.20 | 26.90 | 0.00 | - | 1 | 1 | 30.61% |
| ISRG260116P00340000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 30.00 | 28.20 | 29.80 | 0.00 | - | 1 | 18 | 26.55% |
© 2024 Yahoo. All rights reserved.