New Zealand markets closed

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
398.82+2.39 (+0.60%)
At close: 04:00PM EDT
398.83 +0.01 (+0.00%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG240524C003150002024-05-15 12:49PM EDT315.0081.2080.1088.200.00-5590.97%
ISRG240524C003400002024-05-07 9:30AM EDT340.0044.8055.3061.000.00-1597.27%
ISRG240524C003500002024-04-24 1:45PM EDT350.0029.1045.2053.100.00-2254.98%
ISRG240524C003600002024-05-13 12:22PM EDT360.0023.1335.3042.300.00-22081.97%
ISRG240524C003650002024-05-15 12:23PM EDT365.0031.4030.3037.800.00-3878.39%
ISRG240524C003675002024-05-08 2:38PM EDT367.5018.0527.8035.800.00--1278.17%
ISRG240524C003700002024-05-13 3:54PM EDT370.0014.4025.4033.400.00-22074.89%
ISRG240524C003725002024-05-13 11:25AM EDT372.5013.1023.4026.200.00-550.00%
ISRG240524C003750002024-05-17 3:26PM EDT375.0024.5520.6027.00-0.46-1.84%14457.23%
ISRG240524C003775002024-05-14 10:40AM EDT377.507.7217.3020.900.00-420.00%
ISRG240524C003800002024-05-16 3:49PM EDT380.0018.4519.0020.900.00-61141.74%
ISRG240524C003825002024-05-17 12:57PM EDT382.5015.3016.6021.80-2.10-12.07%11059.58%
ISRG240524C003850002024-05-17 1:57PM EDT385.0013.7514.5015.90-0.45-3.17%43834.40%
ISRG240524C003875002024-05-16 9:51AM EDT387.5013.7012.3013.700.00-52632.52%
ISRG240524C003900002024-05-17 3:26PM EDT390.0010.9510.5011.30-0.15-1.35%321029.08%
ISRG240524C003925002024-05-17 1:47PM EDT392.508.078.609.40-1.61-16.63%101328.11%
ISRG240524C003950002024-05-17 3:54PM EDT395.007.057.007.50-0.36-4.86%306226.48%
ISRG240524C004000002024-05-17 3:54PM EDT400.004.304.104.60+0.40+10.26%5212525.30%
ISRG240524C004050002024-05-17 3:54PM EDT405.002.352.252.55-0.30-11.32%2513424.56%
ISRG240524C004100002024-05-17 3:16PM EDT410.001.161.051.35-0.14-10.77%307924.70%
ISRG240524C004150002024-05-17 3:49PM EDT415.000.600.500.60-0.23-27.71%464624.22%
ISRG240524C004200002024-05-17 2:57PM EDT420.000.300.200.40-0.30-50.00%72026.71%
ISRG240524C004250002024-05-15 3:57PM EDT425.000.370.103.700.00-5560.46%
ISRG240524C004300002024-05-03 1:05PM EDT430.000.520.050.450.00-11236.65%
ISRG240524C005100002024-05-16 11:51AM EDT510.000.050.000.400.00-16684.77%
ISRG240524C005200002024-05-15 11:34AM EDT520.000.050.000.050.00-10314571.88%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG240524P002100002024-05-03 12:21PM EDT210.000.080.000.200.00-11191.80%
ISRG240524P002900002024-05-14 11:15AM EDT290.000.050.004.300.00-35166.41%
ISRG240524P003050002024-05-15 3:51PM EDT305.000.050.004.300.00-23144.90%
ISRG240524P003100002024-04-18 1:59PM EDT310.001.400.004.300.00--1137.89%
ISRG240524P003150002024-05-01 12:31PM EDT315.000.200.003.600.00-12125.49%
ISRG240524P003200002024-04-19 12:53PM EDT320.000.900.053.900.00-11121.48%
ISRG240524P003250002024-04-25 12:17PM EDT325.000.050.050.85-0.95-95.00%2884.72%
ISRG240524P003300002024-05-01 11:42AM EDT330.000.550.050.400.00-1671.00%
ISRG240524P003350002024-05-08 12:22PM EDT335.000.150.054.400.00-212104.57%
ISRG240524P003400002024-05-13 12:01PM EDT340.000.150.053.800.00-611194.09%
ISRG240524P003450002024-05-14 2:30PM EDT345.000.150.000.150.00-290753.03%
ISRG240524P003500002024-05-13 10:31AM EDT350.000.160.001.150.00-23960.99%
ISRG240524P003550002024-05-16 10:57AM EDT355.004.000.051.500.00-17759.20%
ISRG240524P003600002024-05-16 3:10PM EDT360.000.200.050.35-0.84-80.77%311145.46%
ISRG240524P003625002024-05-07 2:14PM EDT362.501.000.051.150.00--155.81%
ISRG240524P003650002024-05-17 1:49PM EDT365.000.350.100.25-0.74-67.89%9217337.94%
ISRG240524P003675002024-05-15 2:07PM EDT367.500.250.050.450.00-41539.80%
ISRG240524P003700002024-05-17 11:20AM EDT370.000.300.100.70+0.05+20.00%19022741.04%
ISRG240524P003725002024-05-15 3:38PM EDT372.500.430.100.400.00-11733.59%
ISRG240524P003750002024-05-17 2:46PM EDT375.000.300.150.40-0.10-25.00%42330.96%
ISRG240524P003775002024-05-17 3:55PM EDT377.500.300.250.40-0.33-52.38%37228.32%
ISRG240524P003800002024-05-17 3:55PM EDT380.000.420.350.50-0.23-35.38%22327.03%
ISRG240524P003825002024-05-17 3:54PM EDT382.500.580.400.75-0.39-40.21%61127.03%
ISRG240524P003850002024-05-17 3:54PM EDT385.000.800.650.85-0.39-32.77%82324.90%
ISRG240524P003875002024-05-17 2:30PM EDT387.501.420.951.20-0.20-12.35%361724.49%
ISRG240524P003900002024-05-17 3:36PM EDT390.001.611.301.65-0.70-30.30%151023.96%
ISRG240524P003925002024-05-17 3:57PM EDT392.502.111.952.25-0.79-27.24%271923.51%
ISRG240524P004050002024-05-16 2:05PM EDT405.009.8010.0010.90-13.50-57.94%3136.02%