Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524C00380000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 18.45 | 19.50 | 22.70 | 0.00 | - | 6 | 11 | 59.74% |
| ISRG240531C00380000 | 2024-05-21 11:12AM EDT | 2024-05-31 | 18.80 | 20.20 | 22.80 | 0.00 | - | 3 | 55 | 33.35% |
| ISRG240607C00380000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 17.20 | 22.30 | 25.80 | 0.00 | - | 2 | 7 | 37.82% |
| ISRG240621C00380000 | 2024-05-20 3:08PM EDT | 2024-06-21 | 24.30 | 24.90 | 26.70 | 0.00 | - | 25 | 637 | 30.43% |
| ISRG240628C00380000 | 2024-05-14 10:55AM EDT | 2024-06-28 | 15.53 | 25.70 | 29.90 | 0.00 | - | 1 | 1 | 34.84% |
| ISRG240719C00380000 | 2024-05-22 9:40AM EDT | 2024-07-19 | 35.25 | 31.30 | 33.30 | +3.88 | +12.37% | 2 | 288 | 33.93% |
| ISRG241018C00380000 | 2024-05-21 3:37PM EDT | 2024-10-18 | 44.73 | 43.50 | 46.40 | 0.00 | - | 1 | 159 | 35.08% |
| ISRG250117C00380000 | 2024-05-15 10:58AM EDT | 2025-01-17 | 53.00 | 55.50 | 59.70 | 0.00 | - | 3 | 91 | 38.50% |
| ISRG250321C00380000 | 2024-05-16 12:08PM EDT | 2025-03-21 | 62.61 | 62.10 | 64.00 | 0.00 | - | 1 | 2 | 37.39% |
| ISRG250620C00380000 | 2024-05-17 1:29PM EDT | 2025-06-20 | 69.20 | 70.70 | 74.10 | 0.00 | - | 1 | 4 | 39.21% |
| ISRG260116C00380000 | 2024-05-17 2:57PM EDT | 2026-01-16 | 89.10 | 87.20 | 91.40 | 0.00 | - | 1 | 32 | 40.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524P00380000 | 2024-05-22 3:42PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.60 | -0.09 | -37.50% | 3 | 38 | 43.16% |
| ISRG240531P00380000 | 2024-05-21 3:35PM EDT | 2024-05-31 | 0.47 | 0.50 | 0.65 | 0.00 | - | 6 | 63 | 24.12% |
| ISRG240607P00380000 | 2024-05-22 3:19PM EDT | 2024-06-07 | 1.31 | 0.80 | 3.00 | +0.24 | +22.43% | 6 | 158 | 30.44% |
| ISRG240614P00380000 | 2024-05-21 10:49AM EDT | 2024-06-14 | 2.54 | 0.55 | 4.40 | 0.00 | - | 3 | 17 | 30.27% |
| ISRG240621P00380000 | 2024-05-22 3:16PM EDT | 2024-06-21 | 2.82 | 2.85 | 3.10 | +0.29 | +11.46% | 19 | 282 | 22.85% |
| ISRG240628P00380000 | 2024-05-22 12:00PM EDT | 2024-06-28 | 3.30 | 3.20 | 4.10 | -0.66 | -16.67% | 4 | 11 | 23.29% |
| ISRG240719P00380000 | 2024-05-22 2:34PM EDT | 2024-07-19 | 7.30 | 7.40 | 7.80 | +0.26 | +3.69% | 17 | 187 | 25.80% |
| ISRG241018P00380000 | 2024-05-22 12:01PM EDT | 2024-10-18 | 14.60 | 15.00 | 15.60 | -1.50 | -9.32% | 5 | 333 | 24.73% |
| ISRG250117P00380000 | 2024-05-20 12:14PM EDT | 2025-01-17 | 23.70 | 19.80 | 23.00 | 0.00 | - | 3 | 146 | 25.65% |
| ISRG250620P00380000 | 2024-05-15 1:10PM EDT | 2025-06-20 | 32.70 | 29.80 | 33.10 | 0.00 | - | 5 | 15 | 26.48% |
| ISRG260116P00380000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 40.32 | 38.20 | 41.10 | 0.00 | - | 1 | 51 | 25.50% |
© 2024 Yahoo. All rights reserved.