Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00245000 | 2024-04-19 11:47AM EDT | 245.00 | 123.49 | 128.90 | 135.40 | 0.00 | - | 1 | 1 | 110.55% |
| ISRG240517C00250000 | 2024-03-06 12:55PM EDT | 250.00 | 145.45 | 137.10 | 144.70 | 0.00 | - | 1 | 1 | 197.99% |
| ISRG240517C00260000 | 2024-03-05 4:05PM EDT | 260.00 | 131.00 | 117.60 | 124.30 | 0.00 | - | 1 | 0 | 129.60% |
| ISRG240517C00270000 | 2024-03-13 11:14AM EDT | 270.00 | 120.78 | 114.30 | 120.50 | 0.00 | - | - | 4 | 155.01% |
| ISRG240517C00295000 | 2024-03-05 3:27PM EDT | 295.00 | 96.90 | 83.70 | 91.00 | 0.00 | - | 1 | 1 | 102.33% |
| ISRG240517C00300000 | 2024-04-24 10:01AM EDT | 300.00 | 81.35 | 73.40 | 80.60 | 0.00 | - | 1 | 3 | 64.15% |
| ISRG240517C00305000 | 2024-03-14 1:33PM EDT | 305.00 | 79.00 | 78.30 | 85.80 | 0.00 | - | 1 | 2 | 113.30% |
| ISRG240517C00310000 | 2024-02-15 3:20PM EDT | 310.00 | 76.08 | 87.70 | 94.70 | 0.00 | - | 1 | 1 | 160.52% |
| ISRG240517C00320000 | 2024-04-19 9:32AM EDT | 320.00 | 57.75 | 53.40 | 60.70 | 0.00 | - | 1 | 9 | 70.24% |
| ISRG240517C00325000 | 2024-03-15 12:16PM EDT | 325.00 | 71.50 | 60.80 | 66.10 | 0.00 | - | - | 5 | 96.55% |
| ISRG240517C00330000 | 2024-04-16 11:03AM EDT | 330.00 | 52.40 | 43.70 | 50.60 | 0.00 | - | 2 | 7 | 60.61% |
| ISRG240517C00340000 | 2024-04-26 12:51PM EDT | 340.00 | 37.32 | 36.40 | 38.60 | +7.18 | +23.82% | 3 | 44 | 42.77% |
| ISRG240517C00345000 | 2024-04-26 1:15PM EDT | 345.00 | 31.40 | 31.80 | 34.50 | +3.90 | +14.18% | 3 | 17 | 42.36% |
| ISRG240517C00350000 | 2024-04-25 10:40AM EDT | 350.00 | 22.41 | 25.50 | 31.00 | 0.00 | - | 1 | 100 | 43.45% |
| ISRG240517C00355000 | 2024-04-19 2:08PM EDT | 355.00 | 19.70 | 20.90 | 27.70 | 0.00 | - | 12 | 12 | 44.26% |
| ISRG240517C00360000 | 2024-04-25 10:38AM EDT | 360.00 | 20.14 | 19.10 | 23.30 | +5.21 | +34.90% | 7 | 65 | 40.81% |
| ISRG240517C00365000 | 2024-04-25 12:55PM EDT | 365.00 | 13.75 | 15.40 | 18.90 | 0.00 | - | 3 | 51 | 36.97% |
| ISRG240517C00370000 | 2024-04-25 3:35PM EDT | 370.00 | 13.40 | 12.00 | 13.80 | +1.62 | +13.75% | 3 | 257 | 30.65% |
| ISRG240517C00375000 | 2024-04-26 2:09PM EDT | 375.00 | 10.40 | 9.20 | 9.70 | +3.77 | +56.86% | 11 | 187 | 26.56% |
| ISRG240517C00380000 | 2024-04-26 3:05PM EDT | 380.00 | 8.00 | 6.70 | 7.20 | +1.07 | +15.44% | 19 | 366 | 25.87% |
| ISRG240517C00385000 | 2024-04-26 12:23PM EDT | 385.00 | 5.77 | 4.80 | 5.20 | +1.17 | +25.43% | 13 | 302 | 25.40% |
| ISRG240517C00390000 | 2024-04-26 3:09PM EDT | 390.00 | 4.04 | 3.20 | 3.60 | +0.40 | +10.99% | 8 | 277 | 24.91% |
| ISRG240517C00395000 | 2024-04-26 12:53PM EDT | 395.00 | 2.44 | 1.15 | 2.45 | -0.03 | -1.21% | 10 | 219 | 24.68% |
| ISRG240517C00400000 | 2024-04-26 12:53PM EDT | 400.00 | 1.62 | 1.35 | 1.60 | +0.24 | +17.39% | 9 | 440 | 24.43% |
| ISRG240517C00405000 | 2024-04-26 3:51PM EDT | 405.00 | 1.00 | 0.80 | 1.00 | -0.57 | -36.31% | 2 | 1,013 | 24.16% |
| ISRG240517C00410000 | 2024-04-25 2:58PM EDT | 410.00 | 0.63 | 0.50 | 0.65 | 0.00 | - | 4 | 107 | 24.33% |
| ISRG240517C00415000 | 2024-04-26 2:12PM EDT | 415.00 | 0.46 | 0.30 | 0.45 | +0.11 | +31.43% | 1 | 91 | 24.90% |
| ISRG240517C00420000 | 2024-04-24 12:00PM EDT | 420.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 4 | 122 | 27.22% |
| ISRG240517C00425000 | 2024-04-24 12:32PM EDT | 425.00 | 0.25 | 0.05 | 1.10 | 0.00 | - | 29 | 116 | 35.56% |
| ISRG240517C00430000 | 2024-04-26 2:49PM EDT | 430.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 3 | 56 | 27.69% |
| ISRG240517C00435000 | 2024-04-23 1:58PM EDT | 435.00 | 0.13 | 0.00 | 1.05 | 0.00 | - | 1 | 61 | 40.08% |
| ISRG240517C00440000 | 2024-04-23 2:27PM EDT | 440.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 46 | 51.22% |
| ISRG240517C00445000 | 2024-04-22 9:40AM EDT | 445.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 12 | 41 | 44.28% |
| ISRG240517C00450000 | 2024-04-24 12:07PM EDT | 450.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 12 | 82 | 46.51% |
| ISRG240517C00455000 | 2024-03-27 11:19AM EDT | 455.00 | 3.60 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 48.71% |
| ISRG240517C00460000 | 2024-04-05 2:21PM EDT | 460.00 | 1.77 | 0.00 | 0.20 | 0.00 | - | 4 | 58 | 38.87% |
| ISRG240517C00465000 | 2024-03-11 10:07AM EDT | 465.00 | 1.82 | 1.10 | 1.25 | 0.00 | - | 2 | 20 | 54.69% |
| ISRG240517C00470000 | 2024-04-19 2:02PM EDT | 470.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 61 | 54.47% |
| ISRG240517C00475000 | 2024-03-05 10:30AM EDT | 475.00 | 3.00 | 0.65 | 3.80 | 0.00 | - | 1 | 4 | 67.57% |
| ISRG240517C00480000 | 2024-04-03 2:31PM EDT | 480.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 204 | 210 | 51.86% |
| ISRG240517C00485000 | 2024-04-19 2:02PM EDT | 485.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 7 | 53.64% |
| ISRG240517C00490000 | 2024-03-08 11:37AM EDT | 490.00 | 1.40 | 0.25 | 3.20 | 0.00 | - | 1 | 2 | 70.07% |
| ISRG240517C00495000 | 2024-04-05 1:47PM EDT | 495.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 65.65% |
| ISRG240517C00500000 | 2024-03-28 1:19PM EDT | 500.00 | 0.83 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 70.00% |
| ISRG240517C00505000 | 2024-04-04 2:31PM EDT | 505.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 69.36% |
| ISRG240517C00510000 | 2024-03-15 3:41PM EDT | 510.00 | 0.90 | 0.10 | 1.05 | 0.00 | - | 1 | 1 | 64.04% |
| ISRG240517C00515000 | 2024-03-04 3:48PM EDT | 515.00 | 1.05 | 0.10 | 1.10 | 0.00 | - | 1 | 1 | 66.14% |
| ISRG240517C00520000 | 2024-02-02 11:20AM EDT | 520.00 | 0.87 | 0.55 | 2.25 | 0.00 | - | 1 | 1 | 78.47% |
| ISRG240517C00535000 | 2024-03-15 10:00AM EDT | 535.00 | 1.55 | 0.05 | 0.95 | 0.00 | - | - | 1 | 70.61% |
| ISRG240517C00550000 | 2024-03-18 12:42PM EDT | 550.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 75.15% |
| ISRG240517C00560000 | 2024-01-30 4:35PM EDT | 560.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | - | 1 | 83.81% |
| ISRG240517C00565000 | 2024-02-27 2:41PM EDT | 565.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | - | 2 | 80.08% |
| ISRG240517C00570000 | 2024-02-27 2:41PM EDT | 570.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | - | 2 | 81.49% |
| ISRG240517C00575000 | 2024-04-05 1:29PM EDT | 575.00 | 0.16 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 95.63% |
| ISRG240517C00580000 | 2024-03-11 11:52AM EDT | 580.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 96.51% |
| ISRG240517C00585000 | 2024-04-18 9:30AM EDT | 585.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 71.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00195000 | 2024-04-03 3:24PM EDT | 195.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 101.95% |
| ISRG240517P00230000 | 2024-02-15 1:46PM EDT | 230.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 105.62% |
| ISRG240517P00270000 | 2024-04-08 10:02AM EDT | 270.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | - | 2 | 90.63% |
| ISRG240517P00275000 | 2024-04-08 10:25AM EDT | 275.00 | 0.20 | 0.00 | 3.60 | 0.00 | - | 13 | 14 | 84.96% |
| ISRG240517P00280000 | 2024-04-19 1:47PM EDT | 280.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 13 | 75.46% |
| ISRG240517P00290000 | 2024-02-20 4:48PM EDT | 290.00 | 1.56 | 0.20 | 1.50 | 0.00 | - | 1 | 4 | 62.38% |
| ISRG240517P00295000 | 2024-04-05 10:17AM EDT | 295.00 | 1.30 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 53.96% |
| ISRG240517P00300000 | 2024-04-26 11:32AM EDT | 300.00 | 0.12 | 0.00 | 3.60 | -0.60 | -83.33% | 5 | 21 | 65.31% |
| ISRG240517P00305000 | 2024-04-23 3:47PM EDT | 305.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 23 | 57.01% |
| ISRG240517P00310000 | 2024-04-26 10:18AM EDT | 310.00 | 0.06 | 0.00 | 0.05 | -0.08 | -57.14% | 3 | 109 | 31.74% |
| ISRG240517P00315000 | 2024-04-24 2:14PM EDT | 315.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 45 | 50.28% |
| ISRG240517P00320000 | 2024-04-25 12:50PM EDT | 320.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 10 | 113 | 47.52% |
| ISRG240517P00325000 | 2024-04-25 11:52AM EDT | 325.00 | 0.32 | 0.05 | 0.40 | 0.00 | - | 4 | 348 | 33.37% |
| ISRG240517P00330000 | 2024-04-26 9:51AM EDT | 330.00 | 0.40 | 0.25 | 0.85 | -0.30 | -42.86% | 10 | 387 | 35.45% |
| ISRG240517P00335000 | 2024-04-24 3:57PM EDT | 335.00 | 0.60 | 0.15 | 2.95 | 0.00 | - | 2 | 70 | 45.37% |
| ISRG240517P00340000 | 2024-04-26 2:30PM EDT | 340.00 | 0.58 | 0.55 | 0.70 | -0.19 | -24.68% | 23 | 174 | 27.56% |
| ISRG240517P00345000 | 2024-04-26 10:00AM EDT | 345.00 | 2.60 | 0.85 | 1.00 | +1.48 | +132.14% | 3 | 52 | 26.60% |
| ISRG240517P00350000 | 2024-04-26 3:42PM EDT | 350.00 | 1.25 | 1.20 | 1.45 | -0.40 | -24.24% | 29 | 600 | 25.79% |
| ISRG240517P00355000 | 2024-04-26 10:14AM EDT | 355.00 | 1.95 | 1.90 | 2.10 | -0.55 | -22.00% | 2 | 273 | 25.07% |
| ISRG240517P00360000 | 2024-04-26 2:29PM EDT | 360.00 | 2.65 | 2.70 | 3.10 | -0.90 | -25.35% | 17 | 414 | 24.74% |
| ISRG240517P00365000 | 2024-04-26 1:48PM EDT | 365.00 | 4.13 | 4.00 | 4.40 | -2.73 | -39.80% | 5 | 440 | 24.27% |
| ISRG240517P00370000 | 2024-04-26 3:55PM EDT | 370.00 | 5.45 | 5.60 | 6.10 | -2.50 | -31.45% | 20 | 646 | 23.84% |
| ISRG240517P00375000 | 2024-04-26 3:38PM EDT | 375.00 | 7.35 | 7.70 | 8.10 | -1.45 | -16.48% | 8 | 223 | 23.02% |
| ISRG240517P00380000 | 2024-04-26 3:09PM EDT | 380.00 | 9.50 | 10.20 | 10.70 | -2.10 | -18.10% | 5 | 128 | 22.57% |
| ISRG240517P00385000 | 2024-04-26 9:49AM EDT | 385.00 | 14.54 | 13.10 | 14.10 | -2.36 | -13.96% | 1 | 234 | 23.08% |
| ISRG240517P00390000 | 2024-04-25 12:44PM EDT | 390.00 | 20.80 | 13.90 | 19.80 | 0.00 | - | 23 | 237 | 29.88% |
| ISRG240517P00395000 | 2024-04-23 11:44AM EDT | 395.00 | 20.20 | 17.30 | 24.40 | 0.00 | - | 4 | 46 | 32.87% |
| ISRG240517P00400000 | 2024-04-25 1:09PM EDT | 400.00 | 28.26 | 21.60 | 26.10 | 0.00 | - | 10 | 142 | 23.60% |
| ISRG240517P00405000 | 2024-04-23 3:32PM EDT | 405.00 | 28.89 | 25.80 | 32.60 | 0.00 | - | 1 | 45 | 33.70% |
| ISRG240517P00410000 | 2024-04-25 9:55AM EDT | 410.00 | 39.45 | 31.60 | 37.50 | 0.00 | - | 10 | 11 | 36.60% |
| ISRG240517P00415000 | 2024-04-17 2:44PM EDT | 415.00 | 42.50 | 35.60 | 42.80 | 0.00 | - | 2 | 0 | 41.14% |
| ISRG240517P00430000 | 2024-04-24 2:17PM EDT | 430.00 | 58.70 | 51.20 | 58.00 | 0.00 | - | 10 | 10 | 51.20% |
| ISRG240517P00440000 | 2024-03-12 1:13PM EDT | 440.00 | 57.00 | 46.50 | 52.90 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.