Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG261218C00290000 | 2024-06-27 12:02PM EDT | 290.00 | 197.70 | 196.00 | 206.00 | +197.70 | - | - | 2 | 50.60% |
| ISRG261218C00350000 | 2024-06-17 10:16AM EDT | 350.00 | 144.00 | 154.00 | 163.00 | 0.00 | - | 1 | 0 | 44.87% |
| ISRG261218C00370000 | 2024-06-13 3:41PM EDT | 370.00 | 130.05 | 142.00 | 151.00 | 0.00 | - | 1 | 1 | 43.82% |
| ISRG261218C00380000 | 2024-06-04 12:49PM EDT | 380.00 | 112.19 | 135.00 | 145.00 | 0.00 | - | 1 | 3 | 43.24% |
| ISRG261218C00400000 | 2024-06-10 3:43PM EDT | 400.00 | 111.28 | 124.00 | 132.00 | 0.00 | - | 2 | 2 | 41.55% |
| ISRG261218C00410000 | 2024-06-28 2:52PM EDT | 410.00 | 120.40 | 119.00 | 127.00 | +4.05 | +3.48% | 2 | 3 | 41.26% |
| ISRG261218C00420000 | 2024-06-26 10:08AM EDT | 420.00 | 115.60 | 113.00 | 122.00 | 0.00 | - | 8 | 10 | 40.93% |
| ISRG261218C00480000 | 2024-06-27 3:45PM EDT | 480.00 | 87.91 | 84.00 | 92.00 | 0.00 | - | 2 | 4 | 38.04% |
| ISRG261218C00490000 | 2024-06-18 3:09PM EDT | 490.00 | 78.40 | 79.00 | 88.00 | 0.00 | - | 22 | 53 | 37.78% |
| ISRG261218C00500000 | 2024-06-11 11:15AM EDT | 500.00 | 66.50 | 75.00 | 84.00 | 0.00 | - | 1 | 2 | 37.48% |
| ISRG261218C00540000 | 2024-06-28 9:40AM EDT | 540.00 | 63.94 | 60.30 | 68.00 | +3.55 | +5.88% | 4 | 2 | 35.87% |
| ISRG261218C00560000 | 2024-06-06 12:58PM EDT | 560.00 | 48.16 | 54.30 | 61.90 | 0.00 | - | - | 1 | 35.52% |
| ISRG261218C00600000 | 2024-06-05 3:15PM EDT | 600.00 | 39.14 | 42.00 | 51.00 | 0.00 | - | - | 7 | 34.82% |
| ISRG261218C00620000 | 2024-06-21 2:46PM EDT | 620.00 | 37.76 | 38.00 | 46.00 | 0.00 | - | 4 | 9 | 34.42% |
| ISRG261218C00640000 | 2024-06-28 1:31PM EDT | 640.00 | 38.22 | 35.00 | 42.00 | +38.22 | - | 1 | 1 | 34.27% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG261218P00210000 | 2024-06-11 10:59AM EDT | 210.00 | 6.00 | 1.00 | 6.00 | 0.00 | - | - | 1 | 34.32% |
| ISRG261218P00260000 | 2024-06-07 2:55PM EDT | 260.00 | 12.30 | 6.00 | 15.00 | 0.00 | - | 1 | 1 | 34.28% |
| ISRG261218P00300000 | 2024-06-25 1:00PM EDT | 300.00 | 16.75 | 12.10 | 21.00 | 0.00 | - | 1 | 3 | 31.19% |
| ISRG261218P00320000 | 2024-06-06 12:33PM EDT | 320.00 | 26.70 | 16.00 | 24.70 | 0.00 | - | 25 | 6 | 29.80% |
| ISRG261218P00330000 | 2024-06-24 3:01PM EDT | 330.00 | 24.10 | 18.00 | 27.00 | +24.10 | - | - | 1 | 29.26% |
| ISRG261218P00350000 | 2024-06-13 11:12AM EDT | 350.00 | 32.00 | 23.00 | 32.00 | 0.00 | - | 25 | 25 | 28.20% |
| ISRG261218P00360000 | 2024-06-26 9:46AM EDT | 360.00 | 32.40 | 25.00 | 35.00 | +32.40 | - | - | 0 | 27.80% |
| ISRG261218P00390000 | 2024-06-10 10:54AM EDT | 390.00 | 47.43 | 35.40 | 44.00 | 0.00 | - | - | 1 | 26.19% |
| ISRG261218P00400000 | 2024-06-28 10:22AM EDT | 400.00 | 42.30 | 38.30 | 47.00 | +42.30 | - | 1 | 1 | 25.52% |
| ISRG261218P00410000 | 2024-06-07 12:55PM EDT | 410.00 | 54.48 | 42.00 | 51.00 | 0.00 | - | 1 | 1 | 25.19% |
| ISRG261218P00420000 | 2024-06-28 9:45AM EDT | 420.00 | 50.22 | 46.20 | 55.00 | +50.22 | - | 1 | 0 | 24.77% |
© 2024 Yahoo. All rights reserved.