Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00380000 | 2024-04-25 9:59AM EDT | 2024-04-26 | 0.40 | 0.20 | 0.35 | -1.00 | -71.43% | 35 | 202 | 29.64% |
| ISRG240503C00380000 | 2024-04-24 11:45AM EDT | 2024-05-03 | 4.30 | 2.10 | 2.30 | 0.00 | - | 6 | 58 | 26.93% |
| ISRG240510C00380000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 4.53 | 3.70 | 4.00 | -1.54 | -25.37% | 1 | 10 | 26.70% |
| ISRG240517C00380000 | 2024-04-25 9:52AM EDT | 2024-05-17 | 5.78 | 5.00 | 5.50 | -1.89 | -24.64% | 1 | 360 | 26.75% |
| ISRG240524C00380000 | 2024-04-23 11:20AM EDT | 2024-05-24 | 10.10 | 6.50 | 7.20 | 0.00 | - | 2 | 3 | 27.72% |
| ISRG240531C00380000 | 2024-04-24 11:49AM EDT | 2024-05-31 | 10.30 | 7.30 | 8.10 | 0.00 | - | 32 | 37 | 26.98% |
| ISRG240621C00380000 | 2024-04-25 10:01AM EDT | 2024-06-21 | 11.50 | 10.80 | 11.30 | -2.65 | -18.73% | 4 | 533 | 27.18% |
| ISRG240719C00380000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 19.60 | 16.50 | 17.20 | 0.00 | - | 38 | 161 | 30.69% |
| ISRG241018C00380000 | 2024-04-23 12:31PM EDT | 2024-10-18 | 34.00 | 28.40 | 29.40 | 0.00 | - | 4 | 231 | 33.31% |
| ISRG250117C00380000 | 2024-04-17 1:14PM EDT | 2025-01-17 | 45.65 | 38.70 | 40.50 | 0.00 | - | 1 | 79 | 35.87% |
| ISRG250620C00380000 | 2024-04-12 11:31AM EDT | 2025-06-20 | 69.90 | 50.50 | 56.10 | 0.00 | - | 1 | 4 | 38.49% |
| ISRG260116C00380000 | 2024-04-19 12:39PM EDT | 2026-01-16 | 72.75 | 68.90 | 73.10 | 0.00 | - | 2 | 30 | 40.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00380000 | 2024-04-25 9:44AM EDT | 2024-04-26 | 9.45 | 9.70 | 12.70 | +3.95 | +71.82% | 1 | 54 | 50.85% |
| ISRG240503P00380000 | 2024-04-24 12:49PM EDT | 2024-05-03 | 8.90 | 12.20 | 13.20 | 0.00 | - | 3 | 27 | 26.77% |
| ISRG240510P00380000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 17.10 | 13.60 | 14.50 | 0.00 | - | 66 | 68 | 25.12% |
| ISRG240517P00380000 | 2024-04-24 2:59PM EDT | 2024-05-17 | 11.70 | 14.70 | 15.10 | 0.00 | - | 5 | 128 | 22.80% |
| ISRG240524P00380000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 19.96 | 15.30 | 17.90 | 0.00 | - | 1 | 7 | 27.16% |
| ISRG240531P00380000 | 2024-04-19 2:39PM EDT | 2024-05-31 | 20.80 | 16.20 | 17.60 | 0.00 | - | 2 | 5 | 23.77% |
| ISRG240621P00380000 | 2024-04-24 12:51PM EDT | 2024-06-21 | 15.80 | 18.70 | 19.30 | 0.00 | - | 25 | 161 | 22.04% |
| ISRG240719P00380000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 20.00 | 22.70 | 23.70 | 0.00 | - | 5 | 90 | 24.43% |
| ISRG241018P00380000 | 2024-04-16 10:03AM EDT | 2024-10-18 | 32.29 | 30.40 | 31.30 | 0.00 | - | 83 | 271 | 24.51% |
| ISRG250117P00380000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 35.39 | 35.70 | 39.60 | 0.00 | - | 7 | 126 | 26.51% |
| ISRG250620P00380000 | 2024-03-28 10:18AM EDT | 2025-06-20 | 35.63 | 42.60 | 44.90 | 0.00 | - | 1 | 3 | 24.48% |
| ISRG260116P00380000 | 2024-04-24 12:59PM EDT | 2026-01-16 | 49.40 | 50.10 | 53.00 | 0.00 | - | 2 | 48 | 24.20% |
© 2024 Yahoo. All rights reserved.