Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00390000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 10.10 | 9.80 | 10.20 | +8.42 | +501.19% | 72 | 392 | 26.56% |
| ISRG240524C00390000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 12.00 | 11.70 | 12.80 | +8.34 | +227.87% | 46 | 476 | 27.42% |
| ISRG240531C00390000 | 2024-05-15 3:56PM EDT | 2024-05-31 | 13.80 | 13.50 | 14.20 | +8.80 | +176.00% | 17 | 11 | 25.64% |
| ISRG240607C00390000 | 2024-05-15 9:35AM EDT | 2024-06-07 | 10.00 | 15.10 | 15.90 | +3.90 | +63.93% | 2 | 23 | 26.12% |
| ISRG240614C00390000 | 2024-05-14 1:18PM EDT | 2024-06-14 | 7.00 | 16.70 | 17.20 | 0.00 | - | 1 | 3 | 25.98% |
| ISRG240621C00390000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 17.98 | 18.20 | 18.80 | +8.68 | +93.33% | 37 | 725 | 26.76% |
| ISRG240719C00390000 | 2024-05-15 2:34PM EDT | 2024-07-19 | 24.90 | 25.00 | 26.90 | +8.38 | +50.73% | 2 | 496 | 32.71% |
| ISRG241018C00390000 | 2024-05-15 1:23PM EDT | 2024-10-18 | 37.00 | 38.10 | 39.10 | +8.00 | +27.59% | 8 | 84 | 33.18% |
| ISRG250117C00390000 | 2024-05-13 11:48AM EDT | 2025-01-17 | 39.30 | 50.20 | 51.40 | 0.00 | - | 1 | 397 | 35.99% |
| ISRG250620C00390000 | 2024-05-15 2:20PM EDT | 2025-06-20 | 66.00 | 65.00 | 67.20 | +16.60 | +33.60% | 1 | 36 | 38.00% |
| ISRG260116C00390000 | 2024-05-07 3:41PM EDT | 2026-01-16 | 81.98 | 81.50 | 84.00 | +5.98 | +7.87% | 4 | 155 | 39.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00390000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.60 | -6.23 | -91.89% | 60 | 229 | 24.05% |
| ISRG240524P00390000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 2.31 | 2.10 | 2.40 | -7.09 | -71.47% | 4 | 9 | 22.85% |
| ISRG240531P00390000 | 2024-05-15 12:49PM EDT | 2024-05-31 | 4.30 | 3.30 | 3.60 | -5.10 | -54.26% | 6 | 6 | 21.67% |
| ISRG240607P00390000 | 2024-05-15 1:49PM EDT | 2024-06-07 | 5.20 | 4.50 | 5.10 | -8.45 | -61.90% | 12 | 2 | 22.37% |
| ISRG240614P00390000 | 2024-05-07 1:12PM EDT | 2024-06-14 | 11.10 | 5.40 | 8.40 | 0.00 | - | - | 2 | 27.34% |
| ISRG240621P00390000 | 2024-05-15 1:14PM EDT | 2024-06-21 | 7.30 | 6.60 | 6.90 | -7.30 | -50.00% | 6 | 411 | 21.58% |
| ISRG240719P00390000 | 2024-05-15 2:53PM EDT | 2024-07-19 | 12.50 | 11.60 | 12.30 | -7.50 | -37.50% | 10 | 135 | 24.77% |
| ISRG241018P00390000 | 2024-05-15 2:43PM EDT | 2024-10-18 | 20.60 | 19.90 | 20.50 | -6.90 | -25.09% | 3 | 55 | 24.16% |
| ISRG250117P00390000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 28.00 | 26.80 | 28.00 | -4.10 | -12.77% | 9 | 196 | 25.08% |
| ISRG250321P00390000 | 2024-05-10 12:48PM EDT | 2025-03-21 | 36.10 | 30.40 | 32.40 | 0.00 | - | - | 2 | 25.46% |
| ISRG250620P00390000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 42.80 | 35.30 | 37.60 | 0.00 | - | 10 | 28 | 25.59% |
| ISRG260116P00390000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 45.60 | 42.50 | 45.90 | -6.10 | -11.80% | 1 | 18 | 24.87% |
© 2024 Yahoo. All rights reserved.