Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628C00315000 | 2024-06-14 12:30PM EDT | 315.00 | 109.58 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| ISRG240628C00340000 | 2024-06-04 3:43PM EDT | 340.00 | 67.64 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 0.00% |
| ISRG240628C00345000 | 2024-06-04 3:19PM EDT | 345.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240628C00350000 | 2024-06-17 3:25PM EDT | 350.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| ISRG240628C00355000 | 2024-05-30 9:30AM EDT | 355.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240628C00370000 | 2024-05-30 2:38PM EDT | 370.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240628C00375000 | 2024-05-30 2:38PM EDT | 375.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240628C00380000 | 2024-05-29 10:31AM EDT | 380.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240628C00385000 | 2024-06-18 10:32AM EDT | 385.00 | 47.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| ISRG240628C00390000 | 2024-06-18 10:32AM EDT | 390.00 | 42.87 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| ISRG240628C00395000 | 2024-06-21 10:04AM EDT | 395.00 | 36.59 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ISRG240628C00400000 | 2024-06-21 11:01AM EDT | 400.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ISRG240628C00405000 | 2024-06-18 3:19PM EDT | 405.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| ISRG240628C00410000 | 2024-06-21 12:28PM EDT | 410.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 0.00% |
| ISRG240628C00415000 | 2024-06-18 10:58AM EDT | 415.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| ISRG240628C00417500 | 2024-06-17 3:49PM EDT | 417.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240628C00420000 | 2024-06-21 12:41PM EDT | 420.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| ISRG240628C00422500 | 2024-06-21 3:34PM EDT | 422.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ISRG240628C00425000 | 2024-06-21 9:49AM EDT | 425.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| ISRG240628C00427500 | 2024-06-21 3:27PM EDT | 427.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 73 | 73 | 0.00% |
| ISRG240628C00430000 | 2024-06-21 2:16PM EDT | 430.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 26 | 140 | 0.00% |
| ISRG240628C00435000 | 2024-06-21 3:39PM EDT | 435.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 69 | 104 | 1.56% |
| ISRG240628C00440000 | 2024-06-21 3:31PM EDT | 440.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 45 | 116 | 3.13% |
| ISRG240628C00445000 | 2024-06-21 3:34PM EDT | 445.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 45 | 75 | 6.25% |
| ISRG240628C00450000 | 2024-06-21 3:38PM EDT | 450.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 271 | 6.25% |
| ISRG240628C00455000 | 2024-06-21 3:52PM EDT | 455.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 12.50% |
| ISRG240628C00460000 | 2024-06-18 11:40AM EDT | 460.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ISRG240628C00490000 | 2024-06-18 9:59AM EDT | 490.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 111 | 25.00% |
| ISRG240628C00500000 | 2024-06-17 3:24PM EDT | 500.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ISRG240628C00520000 | 2024-06-21 12:22PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628P00290000 | 2024-06-21 1:13PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ISRG240628P00310000 | 2024-06-17 1:30PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| ISRG240628P00320000 | 2024-06-17 2:00PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ISRG240628P00325000 | 2024-06-18 11:50AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| ISRG240628P00335000 | 2024-06-12 9:30AM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ISRG240628P00340000 | 2024-06-20 10:35AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| ISRG240628P00345000 | 2024-06-18 2:07PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 126 | 128 | 50.00% |
| ISRG240628P00350000 | 2024-06-21 11:33AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ISRG240628P00355000 | 2024-05-21 12:37PM EDT | 355.00 | 1.02 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 97.36% |
| ISRG240628P00360000 | 2024-06-17 2:14PM EDT | 360.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 25.00% |
| ISRG240628P00365000 | 2024-06-17 2:14PM EDT | 365.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
| ISRG240628P00370000 | 2024-06-11 1:32PM EDT | 370.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| ISRG240628P00375000 | 2024-06-10 11:19AM EDT | 375.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 25.00% |
| ISRG240628P00380000 | 2024-06-12 1:48PM EDT | 380.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| ISRG240628P00385000 | 2024-06-21 1:49PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 25.00% |
| ISRG240628P00390000 | 2024-06-18 3:51PM EDT | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 25.00% |
| ISRG240628P00395000 | 2024-06-18 11:44AM EDT | 395.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| ISRG240628P00397500 | 2024-06-17 1:39PM EDT | 397.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| ISRG240628P00400000 | 2024-06-20 3:36PM EDT | 400.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| ISRG240628P00402500 | 2024-06-20 2:54PM EDT | 402.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| ISRG240628P00405000 | 2024-06-20 10:35AM EDT | 405.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| ISRG240628P00407500 | 2024-06-17 2:59PM EDT | 407.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ISRG240628P00410000 | 2024-06-21 2:59PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 12.50% |
| ISRG240628P00412500 | 2024-06-20 12:18PM EDT | 412.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| ISRG240628P00415000 | 2024-06-21 3:39PM EDT | 415.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 37 | 52 | 6.25% |
| ISRG240628P00417500 | 2024-06-21 12:45PM EDT | 417.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| ISRG240628P00420000 | 2024-06-21 3:57PM EDT | 420.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 54 | 60 | 6.25% |
| ISRG240628P00422500 | 2024-06-21 3:49PM EDT | 422.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 6.25% |
| ISRG240628P00425000 | 2024-06-21 3:51PM EDT | 425.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 60 | 112 | 3.13% |
| ISRG240628P00427500 | 2024-06-21 3:46PM EDT | 427.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 32 | 34 | 3.13% |
| ISRG240628P00430000 | 2024-06-21 3:58PM EDT | 430.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 84 | 87 | 1.56% |
| ISRG240628P00435000 | 2024-06-21 3:50PM EDT | 435.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 77 | 108 | 0.00% |
| ISRG240628P00440000 | 2024-06-21 3:50PM EDT | 440.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 0.00% |
| ISRG240628P00455000 | 2024-05-29 10:55AM EDT | 455.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.