Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00330000 | 2024-04-16 11:03AM EDT | 2024-05-17 | 52.40 | 53.90 | 59.80 | 0.00 | - | 2 | 7 | 53.32% |
| ISRG240621C00330000 | 2024-05-10 11:04AM EDT | 2024-06-21 | 58.80 | 55.80 | 63.70 | +4.99 | +9.27% | 3 | 210 | 54.05% |
| ISRG240719C00330000 | 2024-02-22 11:19AM EDT | 2024-07-19 | 69.60 | 73.50 | 76.90 | 0.00 | - | 2 | 4 | 65.40% |
| ISRG241018C00330000 | 2024-04-22 10:58AM EDT | 2024-10-18 | 56.86 | 67.70 | 72.80 | 0.00 | - | 2 | 12 | 40.10% |
| ISRG250117C00330000 | 2024-05-07 1:26PM EDT | 2025-01-17 | 83.00 | 77.40 | 82.40 | 0.00 | - | 1 | 203 | 41.45% |
| ISRG250620C00330000 | 2024-05-10 10:09AM EDT | 2025-06-20 | 96.20 | 90.00 | 99.00 | -4.35 | -4.33% | 1 | 4 | 44.84% |
| ISRG260116C00330000 | 2024-05-02 11:30AM EDT | 2026-01-16 | 99.00 | 105.00 | 114.00 | 0.00 | - | 1 | 22 | 45.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00330000 | 2024-05-09 1:06PM EDT | 2024-05-17 | 0.47 | 0.05 | 0.10 | +0.35 | +291.67% | 20 | 490 | 50.49% |
| ISRG240524P00330000 | 2024-05-01 11:42AM EDT | 2024-05-24 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 49.66% |
| ISRG240531P00330000 | 2024-05-06 1:44PM EDT | 2024-05-31 | 0.22 | 0.10 | 1.50 | 0.00 | - | 2 | 11 | 47.36% |
| ISRG240621P00330000 | 2024-05-10 1:39PM EDT | 2024-06-21 | 0.61 | 0.50 | 0.85 | -0.17 | -21.79% | 5 | 227 | 29.42% |
| ISRG240719P00330000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 2.85 | 2.00 | 2.25 | 0.00 | - | 3 | 69 | 28.83% |
| ISRG241018P00330000 | 2024-05-08 11:57AM EDT | 2024-10-18 | 7.40 | 2.95 | 6.60 | 0.00 | - | 16 | 82 | 27.00% |
| ISRG250117P00330000 | 2024-05-02 2:52PM EDT | 2025-01-17 | 15.02 | 11.10 | 12.30 | 0.00 | - | 137 | 461 | 28.11% |
| ISRG250620P00330000 | 2024-04-30 12:53PM EDT | 2025-06-20 | 22.65 | 18.50 | 19.30 | 0.00 | - | 6 | 15 | 27.79% |
| ISRG260116P00330000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 26.90 | 25.00 | 26.40 | 0.00 | - | 1 | 11 | 26.96% |
© 2024 Yahoo. All rights reserved.