Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00320000 | 2024-05-17 12:01PM EDT | 2024-05-17 | 75.72 | 74.60 | 82.70 | +14.44 | +23.56% | 2 | 6 | 356.40% |
| ISRG240621C00320000 | 2024-05-09 12:53PM EDT | 2024-06-21 | 68.54 | 76.70 | 84.60 | 0.00 | - | 1 | 289 | 67.27% |
| ISRG240719C00320000 | 2024-04-12 1:29PM EDT | 2024-07-19 | 70.95 | 69.40 | 74.40 | 0.00 | - | 4 | 13 | 0.00% |
| ISRG241018C00320000 | 2024-05-14 3:07PM EDT | 2024-10-18 | 76.62 | 87.10 | 90.70 | 0.00 | - | 1 | 17 | 42.41% |
| ISRG250117C00320000 | 2024-04-19 10:17AM EDT | 2025-01-17 | 78.36 | 97.70 | 100.40 | 0.00 | - | 1 | 58 | 44.34% |
| ISRG260116C00320000 | 2024-05-15 2:08PM EDT | 2026-01-16 | 125.00 | 123.50 | 127.40 | 0.00 | - | 1 | 5 | 45.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00320000 | 2024-05-14 3:09PM EDT | 2024-05-17 | 0.05 | 0.00 | 4.30 | 0.00 | - | 6 | 119 | 303.81% |
| ISRG240524P00320000 | 2024-04-19 12:53PM EDT | 2024-05-24 | 0.90 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 105.20% |
| ISRG240531P00320000 | 2024-05-13 10:12AM EDT | 2024-05-31 | 0.55 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 78.89% |
| ISRG240621P00320000 | 2024-05-15 10:47AM EDT | 2024-06-21 | 1.15 | 0.10 | 1.20 | 0.00 | - | 10 | 525 | 44.29% |
| ISRG240719P00320000 | 2024-05-15 12:19PM EDT | 2024-07-19 | 1.08 | 0.45 | 1.50 | 0.00 | - | 3 | 32 | 34.88% |
| ISRG241018P00320000 | 2024-05-02 3:23PM EDT | 2024-10-18 | 7.20 | 3.60 | 4.10 | 0.00 | - | 1 | 134 | 29.10% |
| ISRG250117P00320000 | 2024-05-15 1:58PM EDT | 2025-01-17 | 8.45 | 8.10 | 8.70 | 0.00 | - | 10 | 138 | 29.76% |
| ISRG250321P00320000 | 2024-05-13 11:40AM EDT | 2025-03-21 | 13.40 | 10.60 | 11.70 | 0.00 | - | 2 | 2 | 29.87% |
| ISRG250620P00320000 | 2024-05-17 12:25PM EDT | 2025-06-20 | 15.10 | 13.70 | 14.80 | -1.30 | -7.93% | 35 | 11 | 29.06% |
| ISRG260116P00320000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 23.90 | 20.50 | 22.30 | 0.00 | - | 1 | 16 | 28.65% |
© 2024 Yahoo. All rights reserved.