Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240712C00320000 | 2024-06-28 12:56PM EDT | 320.00 | 126.01 | 121.60 | 129.70 | +8.99 | +7.68% | 5 | 5 | 93.51% |
| ISRG240712C00350000 | 2024-06-06 9:48AM EDT | 350.00 | 60.58 | 91.70 | 99.40 | 0.00 | - | - | 1 | 69.73% |
| ISRG240712C00365000 | 2024-06-06 9:48AM EDT | 365.00 | 46.20 | 76.70 | 84.80 | 0.00 | - | - | 1 | 62.26% |
| ISRG240712C00370000 | 2024-06-05 11:09AM EDT | 370.00 | 49.17 | 71.70 | 79.70 | 0.00 | - | 5 | 3 | 58.06% |
| ISRG240712C00375000 | 2024-05-31 12:15PM EDT | 375.00 | 28.99 | 66.70 | 74.40 | 0.00 | - | 1 | 1 | 52.52% |
| ISRG240712C00380000 | 2024-06-03 11:06AM EDT | 380.00 | 28.19 | 61.80 | 70.00 | 0.00 | - | 1 | 0 | 53.41% |
| ISRG240712C00395000 | 2024-06-04 2:09PM EDT | 395.00 | 19.70 | 46.80 | 55.00 | 0.00 | - | 2 | 2 | 68.03% |
| ISRG240712C00400000 | 2024-06-28 2:54PM EDT | 400.00 | 45.60 | 41.90 | 49.30 | +26.20 | +135.05% | 4 | 11 | 59.92% |
| ISRG240712C00405000 | 2024-06-28 12:56PM EDT | 405.00 | 41.54 | 36.50 | 44.80 | +3.86 | +10.24% | 5 | 9 | 57.60% |
| ISRG240712C00410000 | 2024-06-25 3:26PM EDT | 410.00 | 34.38 | 32.00 | 39.90 | 0.00 | - | 5 | 5 | 53.25% |
| ISRG240712C00415000 | 2024-06-28 1:06PM EDT | 415.00 | 31.92 | 29.90 | 34.80 | +5.17 | +19.33% | 1 | 2 | 47.97% |
| ISRG240712C00417500 | 2024-06-27 3:51PM EDT | 417.50 | 28.37 | 27.40 | 31.80 | +28.37 | - | - | 2 | 43.46% |
| ISRG240712C00420000 | 2024-06-27 3:51PM EDT | 420.00 | 26.08 | 25.10 | 28.70 | 0.00 | - | 1 | 14 | 38.56% |
| ISRG240712C00425000 | 2024-06-26 2:03PM EDT | 425.00 | 19.25 | 21.40 | 23.10 | 0.00 | - | 1 | 16 | 31.35% |
| ISRG240712C00430000 | 2024-06-28 12:22PM EDT | 430.00 | 18.55 | 17.00 | 18.40 | +2.90 | +18.53% | 6 | 66 | 27.67% |
| ISRG240712C00435000 | 2024-06-28 12:22PM EDT | 435.00 | 14.55 | 13.30 | 14.20 | +3.60 | +32.88% | 3 | 304 | 25.27% |
| ISRG240712C00440000 | 2024-06-28 1:25PM EDT | 440.00 | 11.23 | 9.70 | 10.50 | +1.71 | +17.96% | 10 | 22 | 23.53% |
| ISRG240712C00442500 | 2024-06-27 12:46PM EDT | 442.50 | 8.28 | 8.20 | 8.90 | +8.28 | - | - | 1 | 22.96% |
| ISRG240712C00445000 | 2024-06-28 3:51PM EDT | 445.00 | 7.10 | 6.70 | 7.50 | -0.20 | -2.74% | 2 | 29 | 22.61% |
| ISRG240712C00447500 | 2024-06-28 11:47AM EDT | 447.50 | 5.85 | 5.50 | 8.70 | +5.85 | - | 2 | 0 | 29.68% |
| ISRG240712C00450000 | 2024-06-28 3:30PM EDT | 450.00 | 4.00 | 4.40 | 5.10 | -0.51 | -11.31% | 5 | 546 | 21.94% |
| ISRG240712C00455000 | 2024-06-28 9:53AM EDT | 455.00 | 2.80 | 2.70 | 3.30 | -0.03 | -1.06% | 15 | 53 | 21.48% |
| ISRG240712C00460000 | 2024-06-28 3:06PM EDT | 460.00 | 1.57 | 1.50 | 2.05 | +0.40 | +34.19% | 2 | 33 | 21.25% |
| ISRG240712C00465000 | 2024-06-28 11:01AM EDT | 465.00 | 1.20 | 0.85 | 1.30 | +0.20 | +20.00% | 3 | 5 | 21.57% |
| ISRG240712C00470000 | 2024-06-27 1:13PM EDT | 470.00 | 0.63 | 0.45 | 0.90 | +0.63 | - | - | 1 | 22.55% |
| ISRG240712C00475000 | 2024-06-27 11:13AM EDT | 475.00 | 0.30 | 0.20 | 1.50 | +0.30 | - | - | 3 | 29.49% |
| ISRG240712C00480000 | 2024-06-28 3:52PM EDT | 480.00 | 0.40 | 0.20 | 1.60 | +0.40 | - | 15 | 1 | 33.33% |
| ISRG240712C00490000 | 2024-06-14 3:17PM EDT | 490.00 | 0.30 | 0.10 | 4.00 | 0.00 | - | - | 7 | 52.34% |
| ISRG240712C00500000 | 2024-06-17 3:24PM EDT | 500.00 | 0.53 | 0.00 | 4.00 | 0.00 | - | - | 12 | 59.13% |
| ISRG240712C00540000 | 2024-06-26 12:21PM EDT | 540.00 | 0.10 | 0.00 | 0.60 | +0.10 | - | - | 30 | 54.83% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240712P00285000 | 2024-06-24 2:57PM EDT | 285.00 | 0.05 | 0.00 | 1.15 | +0.05 | - | - | 21 | 115.23% |
| ISRG240712P00310000 | 2024-06-26 11:31AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 106 | 66.02% |
| ISRG240712P00325000 | 2024-06-27 1:37PM EDT | 325.00 | 0.05 | 0.00 | 4.30 | +0.05 | - | - | 4 | 108.98% |
| ISRG240712P00335000 | 2024-06-06 9:37AM EDT | 335.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | - | 2 | 98.19% |
| ISRG240712P00340000 | 2024-06-06 9:37AM EDT | 340.00 | 0.72 | 0.00 | 0.15 | 0.00 | - | - | 2 | 56.25% |
| ISRG240712P00355000 | 2024-06-03 12:34PM EDT | 355.00 | 1.31 | 0.00 | 1.15 | 0.00 | - | 15 | 15 | 63.99% |
| ISRG240712P00360000 | 2024-06-14 3:15PM EDT | 360.00 | 0.36 | 0.00 | 3.90 | 0.00 | - | - | 7 | 77.69% |
| ISRG240712P00365000 | 2024-06-07 12:50PM EDT | 365.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 75.45% |
| ISRG240712P00370000 | 2024-06-12 10:04AM EDT | 370.00 | 0.57 | 0.00 | 3.90 | 0.00 | - | 1 | 10 | 69.69% |
| ISRG240712P00375000 | 2024-06-26 3:57PM EDT | 375.00 | 0.17 | 0.05 | 1.20 | 0.00 | - | 3 | 3 | 51.42% |
| ISRG240712P00385000 | 2024-06-10 9:55AM EDT | 385.00 | 2.01 | 0.00 | 1.30 | 0.00 | - | 6 | 6 | 52.32% |
| ISRG240712P00390000 | 2024-06-18 1:04PM EDT | 390.00 | 0.50 | 0.05 | 1.20 | 0.00 | - | 10 | 11 | 47.73% |
| ISRG240712P00395000 | 2024-06-25 10:22AM EDT | 395.00 | 0.40 | 0.05 | 1.35 | 0.00 | - | 40 | 59 | 45.36% |
| ISRG240712P00400000 | 2024-06-21 2:52PM EDT | 400.00 | 0.75 | 0.10 | 4.50 | 0.00 | - | 3 | 384 | 60.18% |
| ISRG240712P00405000 | 2024-06-28 9:32AM EDT | 405.00 | 0.38 | 0.10 | 0.65 | -0.12 | -24.00% | 3 | 7 | 31.86% |
| ISRG240712P00407500 | 2024-06-26 12:21PM EDT | 407.50 | 0.49 | 0.15 | 4.00 | +0.49 | - | - | 3 | 50.86% |
| ISRG240712P00410000 | 2024-06-27 12:21PM EDT | 410.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 23 | 66 | 28.52% |
| ISRG240712P00412500 | 2024-06-28 9:32AM EDT | 412.50 | 0.58 | 0.20 | 0.65 | +0.58 | - | 3 | 3 | 26.84% |
| ISRG240712P00415000 | 2024-06-28 10:51AM EDT | 415.00 | 0.45 | 0.40 | 2.65 | -0.13 | -22.41% | 5 | 27 | 37.63% |
| ISRG240712P00417500 | 2024-06-25 2:13PM EDT | 417.50 | 1.23 | 0.50 | 2.10 | +1.23 | - | - | 3 | 32.70% |
| ISRG240712P00420000 | 2024-06-28 3:00PM EDT | 420.00 | 0.76 | 0.65 | 1.65 | -0.14 | -15.56% | 17 | 832 | 28.25% |
| ISRG240712P00422500 | 2024-06-25 2:13PM EDT | 422.50 | 1.83 | 0.75 | 1.10 | +1.83 | - | - | 32 | 23.11% |
| ISRG240712P00425000 | 2024-06-28 3:31PM EDT | 425.00 | 1.40 | 1.00 | 1.30 | -0.02 | -1.41% | 2 | 10 | 22.33% |
| ISRG240712P00427500 | 2024-06-28 2:03PM EDT | 427.50 | 1.46 | 1.25 | 2.15 | +1.46 | - | 1 | 3 | 24.39% |
| ISRG240712P00430000 | 2024-06-28 3:00PM EDT | 430.00 | 1.89 | 1.60 | 2.65 | -0.22 | -10.43% | 7 | 27 | 24.20% |
| ISRG240712P00432500 | 2024-06-28 11:01AM EDT | 432.50 | 2.14 | 2.00 | 2.45 | +2.14 | - | 1 | 0 | 21.04% |
| ISRG240712P00435000 | 2024-06-28 11:16AM EDT | 435.00 | 2.72 | 2.60 | 2.95 | +2.72 | - | 3 | 31 | 20.43% |
| ISRG240712P00437500 | 2024-06-28 3:14PM EDT | 437.50 | 4.00 | 3.20 | 3.60 | +4.00 | - | 20 | 0 | 19.98% |
| ISRG240712P00440000 | 2024-06-28 11:16AM EDT | 440.00 | 4.15 | 3.40 | 4.40 | +4.15 | - | 3 | 12 | 19.64% |
| ISRG240712P00442500 | 2024-06-28 12:29PM EDT | 442.50 | 4.60 | 4.80 | 5.40 | +4.60 | - | 1 | 0 | 19.48% |
| ISRG240712P00445000 | 2024-06-28 9:42AM EDT | 445.00 | 8.70 | 5.90 | 6.50 | +8.70 | - | 1 | 0 | 19.18% |
| ISRG240712P00450000 | 2024-06-28 12:58PM EDT | 450.00 | 8.40 | 8.50 | 9.30 | -3.38 | -28.69% | 1 | 1 | 18.99% |
| ISRG240712P00455000 | 2024-06-27 3:55PM EDT | 455.00 | 12.90 | 11.70 | 12.70 | +12.90 | - | - | 3 | 18.85% |
© 2024 Yahoo. All rights reserved.