Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00315000 | 2024-04-25 2:06PM EDT | 315.00 | 59.45 | 54.30 | 60.90 | 0.00 | - | - | 5 | 75.94% |
| ISRG240510C00350000 | 2024-04-22 9:30AM EDT | 350.00 | 23.30 | 19.00 | 23.10 | 0.00 | - | 1 | 1 | 39.54% |
| ISRG240510C00355000 | 2024-04-19 11:17AM EDT | 355.00 | 16.80 | 16.70 | 18.50 | 0.00 | - | 2 | 2 | 35.50% |
| ISRG240510C00360000 | 2024-04-26 12:13PM EDT | 360.00 | 17.52 | 11.40 | 14.00 | 0.00 | - | 9 | 8 | 31.21% |
| ISRG240510C00365000 | 2024-04-30 9:34AM EDT | 365.00 | 9.30 | 9.40 | 10.40 | -4.20 | -31.11% | 3 | 5 | 29.83% |
| ISRG240510C00367500 | 2024-04-29 2:32PM EDT | 367.50 | 10.00 | 8.00 | 8.70 | 0.00 | - | 1 | 2 | 28.85% |
| ISRG240510C00370000 | 2024-04-30 9:33AM EDT | 370.00 | 8.40 | 6.60 | 7.10 | -1.50 | -15.15% | 1 | 32 | 27.75% |
| ISRG240510C00372500 | 2024-04-25 10:47AM EDT | 372.50 | 6.30 | 5.40 | 5.90 | 0.00 | - | - | 1 | 27.71% |
| ISRG240510C00375000 | 2024-04-30 2:58PM EDT | 375.00 | 5.17 | 4.30 | 4.70 | -4.53 | -46.70% | 19 | 18 | 27.06% |
| ISRG240510C00377500 | 2024-04-30 2:58PM EDT | 377.50 | 4.12 | 3.20 | 3.80 | -0.98 | -19.22% | 3 | 13 | 27.06% |
| ISRG240510C00380000 | 2024-04-30 2:55PM EDT | 380.00 | 3.24 | 2.55 | 3.00 | -0.36 | -10.00% | 9 | 16 | 26.91% |
| ISRG240510C00382500 | 2024-04-30 3:21PM EDT | 382.50 | 2.50 | 1.95 | 2.30 | -1.59 | -38.88% | 57 | 24 | 26.59% |
| ISRG240510C00385000 | 2024-04-30 10:42AM EDT | 385.00 | 1.72 | 1.40 | 1.75 | -1.28 | -42.67% | 54 | 17 | 26.42% |
| ISRG240510C00387500 | 2024-04-25 12:13PM EDT | 387.50 | 1.87 | 1.10 | 1.35 | 0.00 | - | - | 3 | 26.54% |
| ISRG240510C00390000 | 2024-04-30 3:24PM EDT | 390.00 | 1.03 | 0.80 | 1.00 | -0.12 | -10.43% | 14 | 225 | 26.42% |
| ISRG240510C00392500 | 2024-04-25 3:22PM EDT | 392.50 | 1.85 | 0.60 | 0.75 | 0.00 | - | - | 3 | 26.51% |
| ISRG240510C00395000 | 2024-04-30 9:37AM EDT | 395.00 | 0.60 | 0.40 | 0.55 | -0.35 | -36.84% | 1 | 41 | 26.53% |
| ISRG240510C00400000 | 2024-04-30 3:24PM EDT | 400.00 | 0.33 | 0.15 | 0.35 | -0.15 | -31.25% | 11 | 81 | 27.66% |
| ISRG240510C00405000 | 2024-04-29 12:56PM EDT | 405.00 | 0.29 | 0.10 | 0.25 | 0.00 | - | 1 | 13 | 29.30% |
| ISRG240510C00410000 | 2024-04-19 12:48PM EDT | 410.00 | 0.80 | 0.05 | 0.20 | 0.00 | - | 10 | 234 | 31.40% |
| ISRG240510C00415000 | 2024-04-22 3:10PM EDT | 415.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 33.01% |
| ISRG240510C00420000 | 2024-04-18 11:22AM EDT | 420.00 | 2.35 | 0.00 | 0.90 | 0.00 | - | 19 | 22 | 49.61% |
| ISRG240510C00425000 | 2024-04-24 9:30AM EDT | 425.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | 3 | 15 | 53.81% |
| ISRG240510C00430000 | 2024-04-22 10:13AM EDT | 430.00 | 0.14 | 0.00 | 2.50 | 0.00 | - | 8 | 9 | 60.91% |
| ISRG240510C00435000 | 2024-04-16 1:52PM EDT | 435.00 | 1.95 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 53.56% |
| ISRG240510C00450000 | 2024-04-17 1:28PM EDT | 450.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | - | 0 | 82.52% |
| ISRG240510C00460000 | 2024-04-16 1:24PM EDT | 460.00 | 0.73 | 0.00 | 3.90 | 0.00 | - | 8 | 16 | 89.33% |
| ISRG240510C00465000 | 2024-04-05 2:09PM EDT | 465.00 | 1.24 | 0.00 | 3.90 | 0.00 | - | 2 | 4 | 92.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00290000 | 2024-04-25 3:53PM EDT | 290.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | - | 2 | 76.03% |
| ISRG240510P00300000 | 2024-04-18 1:13PM EDT | 300.00 | 0.64 | 0.00 | 3.90 | 0.00 | - | - | 1 | 92.50% |
| ISRG240510P00310000 | 2024-04-16 10:15AM EDT | 310.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | - | 1 | 60.40% |
| ISRG240510P00315000 | 2024-04-16 10:16AM EDT | 315.00 | 1.15 | 0.00 | 1.00 | 0.00 | - | - | 10 | 55.86% |
| ISRG240510P00320000 | 2024-04-25 11:18AM EDT | 320.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | - | 2 | 54.08% |
| ISRG240510P00325000 | 2024-04-19 9:42AM EDT | 325.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.93% |
| ISRG240510P00330000 | 2024-04-26 9:30AM EDT | 330.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 41.50% |
| ISRG240510P00335000 | 2024-04-25 9:58AM EDT | 335.00 | 0.40 | 0.05 | 1.35 | 0.00 | - | 1 | 10 | 47.97% |
| ISRG240510P00340000 | 2024-04-25 11:31AM EDT | 340.00 | 0.67 | 0.10 | 0.55 | 0.00 | - | - | 19 | 34.08% |
| ISRG240510P00345000 | 2024-04-29 3:41PM EDT | 345.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 12 | 58 | 29.49% |
| ISRG240510P00350000 | 2024-04-29 12:47PM EDT | 350.00 | 0.70 | 0.75 | 0.95 | 0.00 | - | 13 | 38 | 28.70% |
| ISRG240510P00355000 | 2024-04-30 1:03PM EDT | 355.00 | 1.08 | 1.25 | 1.60 | -0.04 | -3.57% | 5 | 59 | 28.00% |
| ISRG240510P00360000 | 2024-04-30 3:30PM EDT | 360.00 | 2.00 | 2.15 | 2.55 | +0.10 | +5.26% | 4 | 42 | 27.09% |
| ISRG240510P00362500 | 2024-04-30 3:26PM EDT | 362.50 | 2.60 | 2.80 | 3.20 | +0.50 | +23.81% | 1 | 13 | 26.71% |
| ISRG240510P00365000 | 2024-04-30 12:28PM EDT | 365.00 | 2.86 | 3.50 | 4.00 | -0.19 | -6.23% | 3 | 71 | 26.45% |
| ISRG240510P00367500 | 2024-04-30 2:58PM EDT | 367.50 | 3.86 | 4.40 | 5.00 | -2.54 | -39.69% | 1 | 1 | 26.43% |
| ISRG240510P00370000 | 2024-04-30 3:16PM EDT | 370.00 | 4.80 | 5.40 | 5.90 | +0.78 | +19.40% | 6 | 23 | 25.38% |
| ISRG240510P00372500 | 2024-04-30 2:55PM EDT | 372.50 | 6.03 | 6.60 | 7.20 | +1.18 | +24.33% | 18 | 4 | 25.33% |
| ISRG240510P00375000 | 2024-04-30 2:55PM EDT | 375.00 | 7.40 | 8.00 | 8.60 | +0.35 | +4.96% | 1 | 29 | 25.04% |
| ISRG240510P00377500 | 2024-04-30 12:26PM EDT | 377.50 | 8.67 | 9.30 | 10.30 | +1.37 | +18.77% | 2 | 24 | 25.39% |
| ISRG240510P00380000 | 2024-04-25 1:45PM EDT | 380.00 | 10.25 | 10.90 | 12.10 | 0.00 | - | 1 | 67 | 25.57% |
| ISRG240510P00395000 | 2024-04-25 2:09PM EDT | 395.00 | 20.20 | 21.80 | 26.70 | 0.00 | - | 1 | 1 | 40.34% |
| ISRG240510P00400000 | 2024-04-26 9:48AM EDT | 400.00 | 26.05 | 25.50 | 31.50 | 0.00 | - | 1 | 0 | 43.92% |
© 2024 Yahoo. All rights reserved.