Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00420000 | 2024-05-15 2:28PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.35 | +0.08 | +66.67% | 4 | 117 | 35.86% |
| ISRG240524C00420000 | 2024-05-15 11:17AM EDT | 2024-05-24 | 0.60 | 0.55 | 0.80 | +0.45 | +300.00% | 5 | 20 | 24.05% |
| ISRG240531C00420000 | 2024-05-15 3:43PM EDT | 2024-05-31 | 1.25 | 1.20 | 1.55 | +0.65 | +108.33% | 2 | 14 | 22.52% |
| ISRG240614C00420000 | 2024-05-14 1:19PM EDT | 2024-06-14 | 0.99 | 3.20 | 4.40 | 0.00 | - | 10 | 11 | 25.18% |
| ISRG240621C00420000 | 2024-05-15 1:20PM EDT | 2024-06-21 | 4.10 | 4.30 | 4.70 | +2.42 | +144.05% | 6 | 302 | 23.46% |
| ISRG240719C00420000 | 2024-05-15 2:54PM EDT | 2024-07-19 | 10.40 | 10.30 | 10.80 | +4.70 | +82.46% | 73 | 760 | 27.91% |
| ISRG241018C00420000 | 2024-05-14 3:50PM EDT | 2024-10-18 | 22.60 | 22.30 | 23.50 | +6.40 | +39.51% | 1 | 59 | 30.63% |
| ISRG250117C00420000 | 2024-05-15 3:00PM EDT | 2025-01-17 | 34.50 | 34.60 | 35.50 | +8.20 | +31.18% | 6 | 217 | 33.55% |
| ISRG250620C00420000 | 2024-05-08 1:53PM EDT | 2025-06-20 | 40.40 | 50.00 | 52.10 | 0.00 | - | 1 | 28 | 36.28% |
| ISRG260116C00420000 | 2024-04-18 3:34PM EDT | 2026-01-16 | 57.20 | 66.40 | 70.90 | 0.00 | - | 7 | 11 | 38.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607P00420000 | 2024-04-25 9:55AM EDT | 2024-06-07 | 49.35 | 20.30 | 22.80 | 0.00 | - | - | 0 | 21.42% |
| ISRG240621P00420000 | 2024-05-09 9:54AM EDT | 2024-06-21 | 37.29 | 23.00 | 24.00 | 0.00 | - | 2 | 26 | 20.26% |
| ISRG240719P00420000 | 2024-03-18 12:45PM EDT | 2024-07-19 | 36.70 | 48.60 | 54.00 | 0.00 | - | 3 | 46 | 57.94% |
| ISRG241018P00420000 | 2024-03-18 11:07AM EDT | 2024-10-18 | 45.80 | 55.10 | 60.50 | 0.00 | - | 1 | 1 | 46.39% |
| ISRG250117P00420000 | 2024-04-23 12:15PM EDT | 2025-01-17 | 55.00 | 41.50 | 43.50 | 0.00 | - | 1 | 46 | 23.92% |
| ISRG260116P00420000 | 2024-04-03 2:13PM EDT | 2026-01-16 | 69.30 | 65.90 | 68.10 | 0.00 | - | 5 | 8 | 27.20% |
© 2024 Yahoo. All rights reserved.