Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524C00340000 | 2024-04-26 11:49AM EDT | 340.00 | 38.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240524C00350000 | 2024-04-24 1:45PM EDT | 350.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240524C00360000 | 2024-04-25 9:47AM EDT | 360.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240524C00365000 | 2024-04-22 3:50PM EDT | 365.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ISRG240524C00370000 | 2024-04-29 3:50PM EDT | 370.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240524C00375000 | 2024-04-29 3:50PM EDT | 375.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ISRG240524C00380000 | 2024-04-26 11:02AM EDT | 380.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG240524C00385000 | 2024-04-30 12:33PM EDT | 385.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG240524C00390000 | 2024-04-30 9:51AM EDT | 390.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ISRG240524C00395000 | 2024-04-25 12:55PM EDT | 395.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ISRG240524C00400000 | 2024-04-30 12:10PM EDT | 400.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240524C00405000 | 2024-04-19 11:21AM EDT | 405.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240524C00410000 | 2024-04-30 2:54PM EDT | 410.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240524C00415000 | 2024-04-30 2:54PM EDT | 415.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240524C00420000 | 2024-04-25 1:39PM EDT | 420.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ISRG240524C00425000 | 2024-04-23 11:28AM EDT | 425.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240524C00430000 | 2024-04-22 3:32PM EDT | 430.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524P00310000 | 2024-04-18 1:59PM EDT | 310.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ISRG240524P00315000 | 2024-04-29 3:52PM EDT | 315.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240524P00320000 | 2024-04-19 12:53PM EDT | 320.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240524P00325000 | 2024-04-25 12:17PM EDT | 325.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240524P00330000 | 2024-04-30 2:54PM EDT | 330.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240524P00335000 | 2024-04-30 2:54PM EDT | 335.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240524P00340000 | 2024-04-29 2:25PM EDT | 340.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240524P00345000 | 2024-04-30 11:09AM EDT | 345.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240524P00350000 | 2024-04-29 11:56AM EDT | 350.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ISRG240524P00355000 | 2024-04-30 12:20PM EDT | 355.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG240524P00360000 | 2024-04-26 11:24AM EDT | 360.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ISRG240524P00365000 | 2024-04-26 3:38PM EDT | 365.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG240524P00370000 | 2024-04-29 1:21PM EDT | 370.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ISRG240524P00375000 | 2024-04-29 1:21PM EDT | 375.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240524P00380000 | 2024-04-30 12:57PM EDT | 380.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240524P00385000 | 2024-04-19 9:30AM EDT | 385.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.