Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802C00365000 | 2024-06-20 12:45PM EDT | 365.00 | 70.19 | 78.70 | 87.00 | 0.00 | - | - | 1 | 50.85% |
| ISRG240802C00385000 | 2024-06-20 12:45PM EDT | 385.00 | 50.98 | 59.40 | 67.50 | 0.00 | - | - | 1 | 55.49% |
| ISRG240802C00410000 | 2024-06-18 2:02PM EDT | 410.00 | 35.17 | 40.00 | 42.00 | 0.00 | - | - | 2 | 38.29% |
| ISRG240802C00420000 | 2024-06-28 10:10AM EDT | 420.00 | 33.29 | 31.90 | 33.90 | +7.90 | +31.11% | 3 | 3 | 35.99% |
| ISRG240802C00425000 | 2024-06-18 12:02PM EDT | 425.00 | 23.95 | 28.30 | 30.10 | 0.00 | - | - | 4 | 34.96% |
| ISRG240802C00430000 | 2024-06-28 12:36PM EDT | 430.00 | 26.03 | 24.90 | 26.40 | +0.93 | +3.71% | 6 | 12 | 33.83% |
| ISRG240802C00435000 | 2024-06-27 9:51AM EDT | 435.00 | 21.74 | 21.50 | 23.00 | 0.00 | - | 1 | 3 | 32.94% |
| ISRG240802C00440000 | 2024-06-27 10:53AM EDT | 440.00 | 17.90 | 18.50 | 20.00 | 0.00 | - | 5 | 225 | 32.43% |
| ISRG240802C00445000 | 2024-06-27 10:07AM EDT | 445.00 | 15.00 | 15.80 | 17.20 | 0.00 | - | 5 | 14 | 31.90% |
| ISRG240802C00450000 | 2024-06-27 1:33PM EDT | 450.00 | 13.34 | 13.20 | 14.80 | 0.00 | - | 3 | 68 | 31.68% |
| ISRG240802C00455000 | 2024-06-18 1:06PM EDT | 455.00 | 10.65 | 10.60 | 13.80 | 0.00 | - | - | 1 | 33.66% |
| ISRG240802C00460000 | 2024-06-21 1:23PM EDT | 460.00 | 6.85 | 8.20 | 14.00 | 0.00 | - | 1 | 2 | 37.60% |
| ISRG240802C00465000 | 2024-06-26 1:32PM EDT | 465.00 | 8.01 | 6.90 | 12.20 | 0.00 | - | 1 | 7 | 37.46% |
| ISRG240802C00470000 | 2024-06-26 1:32PM EDT | 470.00 | 6.57 | 5.60 | 10.90 | +6.57 | - | - | 1 | 37.98% |
| ISRG240802C00475000 | 2024-06-25 2:20PM EDT | 475.00 | 5.45 | 4.80 | 9.90 | 0.00 | - | 1 | 2 | 38.83% |
| ISRG240802C00485000 | 2024-06-28 1:55PM EDT | 485.00 | 3.70 | 3.10 | 4.50 | +3.70 | - | 2 | 0 | 31.52% |
| ISRG240802C00500000 | 2024-06-20 9:37AM EDT | 500.00 | 2.00 | 1.35 | 5.90 | 0.00 | - | - | 1 | 41.91% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802P00375000 | 2024-06-26 12:08PM EDT | 375.00 | 1.00 | 0.05 | 4.90 | 0.00 | - | 2 | 6 | 52.89% |
| ISRG240802P00395000 | 2024-06-28 2:59PM EDT | 395.00 | 2.20 | 1.75 | 2.60 | -4.63 | -67.79% | 2 | 5 | 33.53% |
| ISRG240802P00400000 | 2024-06-27 11:12AM EDT | 400.00 | 3.50 | 2.20 | 2.90 | +3.50 | - | - | 5 | 32.03% |
| ISRG240802P00405000 | 2024-06-28 9:33AM EDT | 405.00 | 3.30 | 2.80 | 4.00 | +3.30 | - | 1 | 5 | 32.87% |
| ISRG240802P00410000 | 2024-06-28 3:32PM EDT | 410.00 | 4.25 | 3.50 | 4.50 | -0.13 | -2.97% | 3 | 2 | 31.43% |
| ISRG240802P00415000 | 2024-06-28 10:23AM EDT | 415.00 | 4.75 | 4.30 | 5.40 | -3.75 | -44.12% | 1 | 4 | 30.81% |
| ISRG240802P00420000 | 2024-06-28 9:32AM EDT | 420.00 | 5.73 | 5.30 | 6.80 | -2.64 | -31.54% | 1 | 14 | 30.98% |
| ISRG240802P00425000 | 2024-06-28 10:23AM EDT | 425.00 | 7.03 | 6.50 | 7.40 | -1.17 | -14.27% | 1 | 2 | 28.95% |
| ISRG240802P00430000 | 2024-06-27 3:23PM EDT | 430.00 | 10.70 | 8.00 | 8.90 | 0.00 | - | 12 | 13 | 28.52% |
| ISRG240802P00435000 | 2024-06-28 3:04PM EDT | 435.00 | 10.55 | 9.80 | 10.70 | +10.55 | - | 1 | 0 | 28.24% |
© 2024 Yahoo. All rights reserved.