Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240705C00315000 | 2024-06-18 12:59PM EDT | 315.00 | 121.70 | 126.30 | 133.90 | 0.00 | - | 5 | 3 | 120.12% |
| ISRG240705C00365000 | 2024-05-30 10:20AM EDT | 365.00 | 46.66 | 76.10 | 84.00 | 0.00 | - | 3 | 3 | 71.29% |
| ISRG240705C00370000 | 2024-05-30 2:23PM EDT | 370.00 | 35.25 | 71.20 | 79.00 | 0.00 | - | 12 | 8 | 69.24% |
| ISRG240705C00375000 | 2024-05-30 2:23PM EDT | 375.00 | 30.90 | 66.30 | 74.00 | 0.00 | - | 4 | 4 | 66.70% |
| ISRG240705C00380000 | 2024-06-06 3:55PM EDT | 380.00 | 41.20 | 61.20 | 69.40 | 0.00 | - | - | 1 | 66.70% |
| ISRG240705C00385000 | 2024-06-14 11:11AM EDT | 385.00 | 40.22 | 56.20 | 64.20 | 0.00 | - | - | 1 | 59.38% |
| ISRG240705C00395000 | 2024-06-28 12:00PM EDT | 395.00 | 51.10 | 46.20 | 54.00 | +23.60 | +85.82% | 1 | 15 | 92.72% |
| ISRG240705C00400000 | 2024-06-18 12:59PM EDT | 400.00 | 38.26 | 41.20 | 49.10 | 0.00 | - | 5 | 11 | 86.77% |
| ISRG240705C00402500 | 2024-06-28 2:56PM EDT | 402.50 | 42.10 | 38.80 | 46.60 | +42.10 | - | 1 | 1 | 83.39% |
| ISRG240705C00405000 | 2024-06-18 3:36PM EDT | 405.00 | 31.20 | 36.30 | 44.30 | 0.00 | - | 10 | 15 | 81.38% |
| ISRG240705C00407500 | 2024-06-24 10:51AM EDT | 407.50 | 24.95 | 34.30 | 41.00 | 0.00 | - | 2 | 1 | 72.39% |
| ISRG240705C00410000 | 2024-06-14 1:53PM EDT | 410.00 | 19.29 | 31.80 | 39.10 | 0.00 | - | 1 | 9 | 73.17% |
| ISRG240705C00415000 | 2024-06-28 1:06PM EDT | 415.00 | 31.42 | 26.30 | 34.00 | +2.72 | +9.48% | 4 | 14 | 65.61% |
| ISRG240705C00420000 | 2024-06-26 2:25PM EDT | 420.00 | 23.58 | 21.40 | 29.40 | 0.00 | - | 7 | 21 | 61.01% |
| ISRG240705C00422500 | 2024-06-21 1:10PM EDT | 422.50 | 13.20 | 21.00 | 25.80 | 0.00 | - | 3 | 5 | 50.83% |
| ISRG240705C00425000 | 2024-06-28 3:26PM EDT | 425.00 | 19.74 | 18.50 | 23.30 | +0.27 | +1.39% | 2 | 5 | 47.35% |
| ISRG240705C00427500 | 2024-06-26 12:52PM EDT | 427.50 | 17.45 | 16.10 | 20.30 | 0.00 | - | 1 | 13 | 40.87% |
| ISRG240705C00430000 | 2024-06-28 1:22PM EDT | 430.00 | 17.20 | 14.30 | 17.10 | +6.30 | +57.80% | 1 | 37 | 33.22% |
| ISRG240705C00432500 | 2024-06-27 3:59PM EDT | 432.50 | 14.16 | 12.10 | 14.50 | +14.16 | - | - | 1 | 29.22% |
| ISRG240705C00435000 | 2024-06-27 9:44AM EDT | 435.00 | 11.20 | 10.80 | 12.30 | 0.00 | - | 5 | 35 | 27.39% |
| ISRG240705C00437500 | 2024-06-28 1:46PM EDT | 437.50 | 9.33 | 9.00 | 10.00 | +9.33 | - | 2 | 4 | 24.68% |
| ISRG240705C00440000 | 2024-06-28 1:41PM EDT | 440.00 | 7.43 | 7.30 | 7.80 | -0.57 | -7.13% | 17 | 109 | 22.12% |
| ISRG240705C00442500 | 2024-06-28 3:34PM EDT | 442.50 | 4.40 | 5.60 | 6.10 | +4.40 | - | 18 | 5 | 21.30% |
| ISRG240705C00445000 | 2024-06-28 3:32PM EDT | 445.00 | 3.20 | 4.20 | 4.60 | -2.10 | -39.62% | 55 | 46 | 20.54% |
| ISRG240705C00447500 | 2024-06-28 11:17AM EDT | 447.50 | 3.50 | 3.10 | 3.40 | +3.50 | - | 4 | 1 | 20.17% |
| ISRG240705C00450000 | 2024-06-28 1:48PM EDT | 450.00 | 2.23 | 2.10 | 2.50 | +0.59 | +35.98% | 12 | 54 | 20.22% |
| ISRG240705C00452500 | 2024-06-28 11:08AM EDT | 452.50 | 1.85 | 1.40 | 1.70 | +1.85 | - | 4 | 10 | 19.76% |
| ISRG240705C00455000 | 2024-06-28 3:47PM EDT | 455.00 | 0.95 | 0.90 | 1.15 | +0.95 | - | 16 | 25 | 19.67% |
| ISRG240705C00460000 | 2024-06-28 2:05PM EDT | 460.00 | 0.50 | 0.35 | 0.55 | -0.15 | -23.08% | 47 | 17 | 20.29% |
| ISRG240705C00465000 | 2024-06-28 12:42PM EDT | 465.00 | 0.39 | 0.10 | 0.25 | +0.09 | +30.00% | 1 | 15 | 20.90% |
| ISRG240705C00470000 | 2024-06-28 3:47PM EDT | 470.00 | 0.15 | 0.10 | 0.30 | +0.15 | - | 11 | 0 | 25.76% |
| ISRG240705C00500000 | 2024-06-27 3:01PM EDT | 500.00 | 0.15 | 0.05 | 0.40 | +0.15 | - | - | 33 | 49.85% |
| ISRG240705C00505000 | 2024-06-27 3:04PM EDT | 505.00 | 0.10 | 0.00 | 0.40 | +0.10 | - | - | 41 | 53.27% |
| ISRG240705C00510000 | 2024-06-27 3:04PM EDT | 510.00 | 0.10 | 0.00 | 4.30 | +0.10 | - | - | 12 | 80.76% |
| ISRG240705C00520000 | 2024-06-26 9:51AM EDT | 520.00 | 0.05 | 0.00 | 4.30 | +0.05 | - | - | 1 | 88.94% |
| ISRG240705C00530000 | 2024-06-25 11:36AM EDT | 530.00 | 0.06 | 0.00 | 0.95 | +0.06 | - | - | 32 | 71.44% |
| ISRG240705C00540000 | 2024-06-27 10:25AM EDT | 540.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 20 | 23 | 104.30% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240705P00320000 | 2024-06-21 12:23PM EDT | 320.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 126.47% |
| ISRG240705P00325000 | 2024-06-25 9:40AM EDT | 325.00 | 0.05 | 0.00 | 0.95 | +0.05 | - | - | 15 | 121.24% |
| ISRG240705P00330000 | 2024-06-25 12:23PM EDT | 330.00 | 0.05 | 0.00 | 0.95 | +0.05 | - | - | 13 | 116.11% |
| ISRG240705P00335000 | 2024-06-25 11:07AM EDT | 335.00 | 0.05 | 0.00 | 0.95 | +0.05 | - | - | 24 | 111.04% |
| ISRG240705P00340000 | 2024-06-26 9:51AM EDT | 340.00 | 0.05 | 0.00 | 0.95 | +0.05 | - | - | 3 | 105.96% |
| ISRG240705P00350000 | 2024-06-27 10:28AM EDT | 350.00 | 0.05 | 0.00 | 0.95 | +0.05 | - | - | 3 | 96.09% |
| ISRG240705P00360000 | 2024-06-27 3:41PM EDT | 360.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | - | 1 | 66.80% |
| ISRG240705P00365000 | 2024-06-27 12:20PM EDT | 365.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 62.89% |
| ISRG240705P00370000 | 2024-06-14 3:19PM EDT | 370.00 | 0.26 | 0.00 | 3.90 | 0.00 | - | 5 | 11 | 102.59% |
| ISRG240705P00375000 | 2024-06-10 11:10AM EDT | 375.00 | 0.72 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 55.08% |
| ISRG240705P00380000 | 2024-06-28 3:39PM EDT | 380.00 | 0.05 | 0.00 | 0.15 | -0.18 | -78.26% | 10 | 23 | 51.37% |
| ISRG240705P00385000 | 2024-06-17 11:54AM EDT | 385.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 40 | 41 | 57.08% |
| ISRG240705P00390000 | 2024-06-17 1:54PM EDT | 390.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 55.57% |
| ISRG240705P00395000 | 2024-06-13 11:42AM EDT | 395.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 2 | 14 | 53.81% |
| ISRG240705P00400000 | 2024-06-24 11:17AM EDT | 400.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 37.70% |
| ISRG240705P00402500 | 2024-06-21 2:36PM EDT | 402.50 | 0.48 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 35.74% |
| ISRG240705P00405000 | 2024-06-28 3:47PM EDT | 405.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 14 | 37 | 33.89% |
| ISRG240705P00407500 | 2024-06-25 12:42PM EDT | 407.50 | 0.32 | 0.00 | 0.10 | +0.32 | - | - | 8 | 31.93% |
| ISRG240705P00410000 | 2024-06-28 3:47PM EDT | 410.00 | 0.07 | 0.05 | 0.10 | -0.30 | -81.08% | 9 | 23 | 29.98% |
| ISRG240705P00412500 | 2024-06-28 10:25AM EDT | 412.50 | 0.19 | 0.05 | 0.15 | -1.71 | -90.00% | 1 | 2 | 29.88% |
| ISRG240705P00415000 | 2024-06-25 11:15AM EDT | 415.00 | 0.76 | 0.05 | 0.85 | 0.00 | - | 20 | 52 | 39.50% |
| ISRG240705P00417500 | 2024-06-27 2:05PM EDT | 417.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 5 | 16 | 33.20% |
| ISRG240705P00420000 | 2024-06-28 9:52AM EDT | 420.00 | 0.37 | 0.05 | 0.30 | +0.07 | +23.33% | 7 | 22 | 26.98% |
| ISRG240705P00422500 | 2024-06-28 3:16PM EDT | 422.50 | 0.25 | 0.10 | 4.00 | -0.35 | -58.33% | 5 | 63 | 54.16% |
| ISRG240705P00425000 | 2024-06-28 9:38AM EDT | 425.00 | 0.52 | 0.00 | 0.35 | -0.18 | -25.71% | 20 | 21 | 23.19% |
| ISRG240705P00427500 | 2024-06-28 2:59PM EDT | 427.50 | 0.38 | 0.25 | 0.45 | -0.69 | -64.49% | 5 | 49 | 22.12% |
| ISRG240705P00430000 | 2024-06-28 3:43PM EDT | 430.00 | 0.65 | 0.40 | 0.60 | -0.27 | -29.35% | 133 | 88 | 21.17% |
| ISRG240705P00432500 | 2024-06-28 3:32PM EDT | 432.50 | 1.15 | 0.55 | 0.75 | +1.15 | - | 9 | 24 | 19.80% |
| ISRG240705P00435000 | 2024-06-28 3:32PM EDT | 435.00 | 1.70 | 0.85 | 1.15 | +0.35 | +25.93% | 32 | 46 | 19.74% |
| ISRG240705P00437500 | 2024-06-28 3:32PM EDT | 437.50 | 2.40 | 1.30 | 1.65 | +2.40 | - | 9 | 1 | 19.40% |
| ISRG240705P00440000 | 2024-06-28 3:34PM EDT | 440.00 | 3.10 | 1.90 | 2.30 | +3.10 | - | 47 | 63 | 18.99% |
| ISRG240705P00442500 | 2024-06-28 3:33PM EDT | 442.50 | 4.30 | 2.65 | 3.10 | +4.30 | - | 24 | 25 | 18.38% |
| ISRG240705P00445000 | 2024-06-28 3:46PM EDT | 445.00 | 4.50 | 3.80 | 4.20 | +4.50 | - | 76 | 28 | 18.13% |
| ISRG240705P00447500 | 2024-06-28 3:52PM EDT | 447.50 | 4.88 | 5.10 | 5.60 | +4.88 | - | 77 | 5 | 18.15% |
| ISRG240705P00450000 | 2024-06-28 2:48PM EDT | 450.00 | 7.37 | 6.60 | 7.40 | +7.37 | - | 21 | 8 | 19.01% |
| ISRG240705P00452500 | 2024-06-27 3:55PM EDT | 452.50 | 9.60 | 8.30 | 9.50 | +9.60 | - | - | 6 | 20.58% |
© 2024 Yahoo. All rights reserved.