Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241011C00365000 | 2024-10-03 12:47PM EDT | 365.00 | 117.53 | 115.10 | 120.20 | 0.00 | - | 5 | 5 | 114.75% |
| ISRG241011C00380000 | 2024-09-26 3:52PM EDT | 380.00 | 107.47 | 100.20 | 105.20 | 0.00 | - | 2 | 2 | 101.66% |
| ISRG241011C00390000 | 2024-09-12 10:53AM EDT | 390.00 | 96.90 | 88.20 | 96.70 | 0.00 | - | 1 | 0 | 85.94% |
| ISRG241011C00395000 | 2024-09-12 10:16AM EDT | 395.00 | 88.52 | 85.20 | 90.10 | -4.98 | -5.33% | 1 | 2 | 86.47% |
| ISRG241011C00440000 | 2024-09-19 1:59PM EDT | 440.00 | 52.05 | 40.70 | 45.60 | 0.00 | - | 3 | 5 | 51.86% |
| ISRG241011C00445000 | 2024-10-04 9:34AM EDT | 445.00 | 38.18 | 35.90 | 41.10 | -8.12 | -17.54% | 5 | 2 | 50.27% |
| ISRG241011C00450000 | 2024-10-03 12:47PM EDT | 450.00 | 32.55 | 30.90 | 35.80 | 0.00 | - | 5 | 5 | 61.23% |
| ISRG241011C00470000 | 2024-10-03 2:23PM EDT | 470.00 | 14.64 | 13.50 | 15.00 | 0.00 | - | 2 | 10 | 31.10% |
| ISRG241011C00472500 | 2024-09-30 11:21AM EDT | 472.50 | 20.90 | 11.60 | 13.20 | 0.00 | - | 1 | 2 | 30.95% |
| ISRG241011C00475000 | 2024-10-04 3:08PM EDT | 475.00 | 9.90 | 10.10 | 11.30 | -5.00 | -33.56% | 23 | 12 | 29.85% |
| ISRG241011C00477500 | 2024-10-04 3:54PM EDT | 477.50 | 8.70 | 8.40 | 9.20 | +0.60 | +7.41% | 19 | 35 | 27.48% |
| ISRG241011C00480000 | 2024-10-04 3:43PM EDT | 480.00 | 7.10 | 5.30 | 7.80 | +0.30 | +4.41% | 60 | 33 | 27.56% |
| ISRG241011C00482500 | 2024-10-04 3:54PM EDT | 482.50 | 5.90 | 4.10 | 8.30 | +0.20 | +3.51% | 32 | 139 | 34.75% |
| ISRG241011C00485000 | 2024-10-04 3:54PM EDT | 485.00 | 4.70 | 4.30 | 4.70 | +0.20 | +4.44% | 35 | 247 | 24.68% |
| ISRG241011C00487500 | 2024-10-04 3:38PM EDT | 487.50 | 3.50 | 1.70 | 3.90 | -0.26 | -6.91% | 23 | 48 | 25.37% |
| ISRG241011C00490000 | 2024-10-04 3:25PM EDT | 490.00 | 2.59 | 1.30 | 2.95 | -0.91 | -26.00% | 35 | 74 | 24.77% |
| ISRG241011C00492500 | 2024-10-04 3:59PM EDT | 492.50 | 2.10 | 1.50 | 2.20 | -0.90 | -30.00% | 22 | 58 | 24.37% |
| ISRG241011C00495000 | 2024-10-04 3:17PM EDT | 495.00 | 1.25 | 0.05 | 1.65 | -0.35 | -21.88% | 15 | 46 | 24.29% |
| ISRG241011C00497500 | 2024-10-04 2:30PM EDT | 497.50 | 0.75 | 0.95 | 1.20 | -0.67 | -47.18% | 14 | 7 | 24.13% |
| ISRG241011C00500000 | 2024-10-04 3:53PM EDT | 500.00 | 0.80 | 0.65 | 0.85 | -0.07 | -8.05% | 52 | 139 | 23.95% |
| ISRG241011C00505000 | 2024-10-03 2:34PM EDT | 505.00 | 0.70 | 0.25 | 0.50 | 0.00 | - | 17 | 50 | 24.88% |
| ISRG241011C00510000 | 2024-10-04 3:23PM EDT | 510.00 | 0.15 | 0.05 | 0.35 | -0.27 | -64.29% | 61 | 82 | 26.73% |
| ISRG241011C00515000 | 2024-09-30 1:45PM EDT | 515.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 5 | 26 | 41.07% |
| ISRG241011C00520000 | 2024-10-04 12:26PM EDT | 520.00 | 0.55 | 0.00 | 0.55 | +0.40 | +266.67% | 1 | 49 | 37.01% |
| ISRG241011C00525000 | 2024-09-30 12:47PM EDT | 525.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 46.85% |
| ISRG241011C00530000 | 2024-10-04 12:26PM EDT | 530.00 | 0.50 | 0.00 | 1.00 | -1.78 | -78.07% | 1 | 28 | 50.15% |
| ISRG241011C00545000 | 2024-09-12 9:30AM EDT | 545.00 | 2.82 | 0.00 | 1.00 | 0.00 | - | - | 8 | 53.27% |
| ISRG241011C00555000 | 2024-09-10 11:53AM EDT | 555.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | - | 2 | 57.96% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241011P00350000 | 2024-09-27 2:18PM EDT | 350.00 | 0.52 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 134.47% |
| ISRG241011P00390000 | 2024-09-11 10:17AM EDT | 390.00 | 0.78 | 0.00 | 1.30 | 0.00 | - | - | 2 | 89.89% |
| ISRG241011P00395000 | 2024-09-11 10:17AM EDT | 395.00 | 0.83 | 0.00 | 1.25 | 0.00 | - | - | 2 | 84.77% |
| ISRG241011P00410000 | 2024-10-01 3:18PM EDT | 410.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 73.76% |
| ISRG241011P00415000 | 2024-09-26 9:37AM EDT | 415.00 | 0.69 | 0.00 | 2.70 | 0.00 | - | 1 | 4 | 78.37% |
| ISRG241011P00420000 | 2024-09-25 11:57AM EDT | 420.00 | 0.60 | 0.00 | 3.40 | 0.00 | - | - | 2 | 77.56% |
| ISRG241011P00425000 | 2024-09-26 9:37AM EDT | 425.00 | 0.79 | 0.00 | 1.65 | 0.00 | - | 1 | 8 | 61.28% |
| ISRG241011P00430000 | 2024-10-03 3:05PM EDT | 430.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 24 | 36 | 50.24% |
| ISRG241011P00435000 | 2024-10-04 3:46PM EDT | 435.00 | 0.22 | 0.05 | 1.85 | -0.22 | -50.00% | 12 | 14 | 53.74% |
| ISRG241011P00440000 | 2024-10-03 3:26PM EDT | 440.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 1 | 46 | 54.96% |
| ISRG241011P00445000 | 2024-10-03 3:49PM EDT | 445.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 2 | 3 | 39.09% |
| ISRG241011P00450000 | 2024-10-04 11:20AM EDT | 450.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 1 | 18 | 34.67% |
| ISRG241011P00455000 | 2024-10-04 2:15PM EDT | 455.00 | 0.84 | 0.35 | 0.70 | -0.17 | -16.83% | 79 | 29 | 32.00% |
| ISRG241011P00460000 | 2024-10-04 3:58PM EDT | 460.00 | 0.80 | 0.65 | 0.95 | -0.85 | -51.52% | 14 | 48 | 29.64% |
| ISRG241011P00465000 | 2024-10-04 3:58PM EDT | 465.00 | 1.22 | 1.10 | 1.35 | -1.01 | -45.29% | 17 | 104 | 27.50% |
| ISRG241011P00470000 | 2024-10-04 3:55PM EDT | 470.00 | 1.95 | 1.65 | 2.05 | -1.30 | -40.00% | 394 | 46 | 25.89% |
| ISRG241011P00475000 | 2024-10-04 3:47PM EDT | 475.00 | 3.40 | 2.85 | 3.20 | -1.81 | -34.74% | 75 | 91 | 24.73% |
| ISRG241011P00477500 | 2024-10-04 2:56PM EDT | 477.50 | 4.90 | 3.50 | 4.30 | -1.25 | -20.33% | 158 | 31 | 25.57% |
| ISRG241011P00480000 | 2024-10-04 3:46PM EDT | 480.00 | 4.70 | 4.60 | 5.90 | -2.55 | -35.17% | 53 | 48 | 27.77% |
| ISRG241011P00482500 | 2024-10-04 3:39PM EDT | 482.50 | 6.00 | 5.60 | 6.10 | -0.15 | -2.44% | 12 | 23 | 23.60% |
| ISRG241011P00485000 | 2024-10-04 3:34PM EDT | 485.00 | 7.40 | 6.70 | 8.70 | -2.30 | -23.71% | 37 | 80 | 28.60% |
| ISRG241011P00487500 | 2024-10-04 2:08PM EDT | 487.50 | 11.61 | 8.00 | 9.40 | -0.06 | -0.51% | 3 | 39 | 25.16% |
| ISRG241011P00490000 | 2024-10-02 10:53AM EDT | 490.00 | 12.00 | 9.90 | 10.90 | +3.40 | +39.53% | 1 | 43 | 24.30% |
| ISRG241011P00492500 | 2024-10-01 1:47PM EDT | 492.50 | 13.00 | 11.40 | 16.30 | 0.00 | - | 5 | 14 | 40.80% |
| ISRG241011P00495000 | 2024-10-04 3:46PM EDT | 495.00 | 14.67 | 13.50 | 16.40 | -1.33 | -8.31% | 3 | 29 | 33.20% |
| ISRG241011P00497500 | 2024-09-24 11:10AM EDT | 497.50 | 14.90 | 15.40 | 20.10 | 0.00 | - | - | 3 | 42.14% |
| ISRG241011P00500000 | 2024-09-13 11:09AM EDT | 500.00 | 14.80 | 17.80 | 22.20 | 0.00 | - | 16 | 16 | 43.31% |
| ISRG241011P00505000 | 2024-09-17 10:18AM EDT | 505.00 | 20.00 | 21.20 | 24.60 | 0.00 | - | - | 0 | 33.94% |
| ISRG241011P00515000 | 2024-10-01 12:13PM EDT | 515.00 | 28.23 | 28.80 | 36.60 | 0.00 | - | 3 | 0 | 56.68% |
| ISRG241011P00520000 | 2024-08-30 10:53AM EDT | 520.00 | 29.98 | 36.70 | 44.40 | 0.00 | - | 1 | 0 | 54.79% |
© 2024 Yahoo. All rights reserved.