Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419C00420000 | 2024-04-19 3:08PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.05 | -0.83 | -97.65% | 52 | 747 | 98.44% |
| ISRG240426C00420000 | 2024-04-19 2:56PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.15 | -1.34 | -96.40% | 31 | 59 | 43.36% |
| ISRG240503C00420000 | 2024-04-19 10:06AM EDT | 2024-05-03 | 0.28 | 0.10 | 0.95 | -1.35 | -82.82% | 10 | 43 | 43.99% |
| ISRG240510C00420000 | 2024-04-18 11:22AM EDT | 2024-05-10 | 2.35 | 0.15 | 0.40 | 0.00 | - | 19 | 22 | 30.59% |
| ISRG240517C00420000 | 2024-04-19 2:24PM EDT | 2024-05-17 | 0.50 | 0.35 | 0.55 | -2.10 | -80.77% | 79 | 158 | 28.27% |
| ISRG240621C00420000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 2.36 | 2.25 | 2.50 | -3.64 | -60.67% | 5 | 270 | 27.19% |
| ISRG240719C00420000 | 2024-04-19 11:52AM EDT | 2024-07-19 | 5.70 | 5.40 | 5.80 | -4.10 | -41.84% | 14 | 81 | 29.92% |
| ISRG241018C00420000 | 2024-04-18 10:44AM EDT | 2024-10-18 | 19.10 | 11.40 | 17.90 | 0.00 | - | 2 | 34 | 35.25% |
| ISRG250117C00420000 | 2024-04-16 10:08AM EDT | 2025-01-17 | 30.40 | 23.00 | 24.40 | +0.70 | +2.36% | 1 | 228 | 34.30% |
| ISRG250620C00420000 | 2024-03-19 11:44AM EDT | 2025-06-20 | 50.20 | 40.80 | 43.90 | 0.00 | - | 1 | 3 | 40.02% |
| ISRG260116C00420000 | 2024-04-18 3:34PM EDT | 2026-01-16 | 57.20 | 51.10 | 53.40 | 0.00 | - | 7 | 11 | 37.70% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419P00420000 | 2024-04-18 2:26PM EDT | 2024-04-19 | 46.61 | 49.70 | 57.60 | 0.00 | - | 2 | 6 | 250.44% |
| ISRG240426P00420000 | 2024-03-18 12:27PM EDT | 2024-04-26 | 29.70 | 43.80 | 51.80 | 0.00 | - | 3 | 3 | 0.00% |
| ISRG240621P00420000 | 2024-04-19 3:07PM EDT | 2024-06-21 | 55.15 | 51.60 | 56.70 | +19.75 | +55.79% | 6 | 24 | 28.84% |
| ISRG240719P00420000 | 2024-03-18 12:45PM EDT | 2024-07-19 | 36.70 | 48.60 | 54.00 | 0.00 | - | 3 | 46 | 14.61% |
| ISRG241018P00420000 | 2024-03-18 11:07AM EDT | 2024-10-18 | 45.80 | 55.10 | 60.50 | 0.00 | - | 1 | 1 | 22.63% |
| ISRG250117P00420000 | 2024-04-18 2:49PM EDT | 2025-01-17 | 60.80 | 62.60 | 65.50 | 0.00 | - | 1 | 46 | 23.43% |
| ISRG260116P00420000 | 2024-04-03 2:13PM EDT | 2026-01-16 | 69.30 | 75.30 | 77.10 | 0.00 | - | 5 | 8 | 21.99% |
© 2024 Yahoo. All rights reserved.