Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524C00350000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 29.10 | 49.20 | 56.60 | 0.00 | - | 2 | 2 | 96.58% |
| ISRG240531C00350000 | 2024-04-30 12:17PM EDT | 2024-05-31 | 26.52 | 49.50 | 56.90 | 0.00 | - | - | 3 | 56.79% |
| ISRG240614C00350000 | 2024-05-17 1:41PM EDT | 2024-06-14 | 48.04 | 49.60 | 57.90 | 0.00 | - | 3 | 3 | 60.10% |
| ISRG240621C00350000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 55.00 | 50.20 | 56.80 | +1.40 | +2.61% | 7 | 1,050 | 48.96% |
| ISRG240719C00350000 | 2024-05-15 11:26AM EDT | 2024-07-19 | 52.61 | 53.40 | 61.60 | 0.00 | - | 3 | 48 | 46.91% |
| ISRG241018C00350000 | 2024-05-13 10:29AM EDT | 2024-10-18 | 53.17 | 63.70 | 67.80 | 0.00 | - | 1 | 8 | 37.45% |
| ISRG250117C00350000 | 2024-05-15 10:44AM EDT | 2025-01-17 | 73.10 | 76.50 | 78.50 | 0.00 | - | 3 | 359 | 39.61% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 2025-06-20 | 85.00 | 73.30 | 79.70 | 0.00 | - | 1 | 1 | 31.79% |
| ISRG260116C00350000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 96.77 | 106.20 | 110.50 | 0.00 | - | 2 | 30 | 42.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524P00350000 | 2024-05-21 1:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.70 | -0.07 | -58.33% | 4 | 40 | 82.62% |
| ISRG240531P00350000 | 2024-05-13 10:11AM EDT | 2024-05-31 | 0.50 | 0.05 | 0.55 | 0.00 | - | 10 | 317 | 49.17% |
| ISRG240607P00350000 | 2024-05-16 9:33AM EDT | 2024-06-07 | 1.20 | 0.05 | 4.00 | 0.00 | - | 6 | 20 | 50.90% |
| ISRG240614P00350000 | 2024-05-17 9:58AM EDT | 2024-06-14 | 0.80 | 0.10 | 1.50 | 0.00 | - | 2 | 24 | 39.60% |
| ISRG240621P00350000 | 2024-05-21 2:31PM EDT | 2024-06-21 | 0.42 | 0.25 | 0.65 | -0.23 | -35.38% | 2 | 781 | 28.86% |
| ISRG240628P00350000 | 2024-05-21 12:16PM EDT | 2024-06-28 | 0.70 | 0.20 | 2.25 | -0.44 | -38.60% | 1 | 2 | 35.06% |
| ISRG240719P00350000 | 2024-05-21 11:18AM EDT | 2024-07-19 | 2.55 | 2.05 | 2.40 | -0.04 | -1.54% | 2 | 126 | 28.66% |
| ISRG241018P00350000 | 2024-05-15 3:34PM EDT | 2024-10-18 | 8.46 | 7.10 | 7.50 | 0.00 | - | 4 | 115 | 26.62% |
| ISRG250117P00350000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 14.10 | 12.80 | 13.60 | 0.00 | - | 15 | 783 | 27.49% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 2025-06-20 | 25.70 | 25.80 | 28.80 | 0.00 | - | 5 | 5 | 32.67% |
| ISRG260116P00350000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 30.00 | 27.60 | 30.00 | 0.00 | - | 1 | 17 | 27.09% |
© 2024 Yahoo. All rights reserved.