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
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419C00350000 | 2024-04-17 10:18AM EDT | 2024-04-19 | 30.19 | 26.40 | 27.60 | -0.18 | -0.59% | 4 | 204 | 102.10% |
| ISRG240426C00350000 | 2024-04-04 3:46PM EDT | 2024-04-26 | 35.00 | 28.30 | 29.30 | 0.00 | - | 3 | 2 | 59.05% |
| ISRG240517C00350000 | 2024-04-16 1:13PM EDT | 2024-05-17 | 38.30 | 31.80 | 32.80 | 0.00 | - | 3 | 77 | 44.04% |
| ISRG240524C00350000 | 2024-04-05 12:48PM EDT | 2024-05-24 | 50.40 | 30.30 | 36.10 | 0.00 | - | 2 | 2 | 47.74% |
| ISRG240621C00350000 | 2024-04-17 11:47AM EDT | 2024-06-21 | 37.00 | 34.40 | 37.80 | +0.90 | +2.49% | 4 | 1,064 | 39.08% |
| ISRG240719C00350000 | 2024-04-16 11:48AM EDT | 2024-07-19 | 47.48 | 38.70 | 42.40 | 0.00 | - | 25 | 43 | 39.45% |
| ISRG241018C00350000 | 2024-04-15 2:13PM EDT | 2024-10-18 | 56.19 | 52.20 | 53.70 | 0.00 | - | 1 | 7 | 39.60% |
| ISRG250117C00350000 | 2024-04-16 10:11AM EDT | 2025-01-17 | 64.40 | 62.20 | 63.60 | 0.00 | - | 3 | 357 | 40.57% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 2025-06-20 | 85.00 | 76.30 | 78.10 | 0.00 | - | 1 | 1 | 42.06% |
| ISRG260116C00350000 | 2024-04-08 10:34AM EDT | 2026-01-16 | 101.14 | 88.20 | 93.80 | 0.00 | - | 1 | 27 | 43.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419P00350000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 2.30 | 2.30 | 2.50 | +0.35 | +17.95% | 232 | 1,634 | 96.02% |
| ISRG240426P00350000 | 2024-04-17 2:43PM EDT | 2024-04-26 | 3.60 | 3.60 | 3.90 | -0.28 | -7.22% | 35 | 194 | 53.89% |
| ISRG240503P00350000 | 2024-04-17 3:20PM EDT | 2024-05-03 | 4.90 | 4.60 | 4.90 | -0.14 | -2.78% | 5 | 11 | 45.44% |
| ISRG240510P00350000 | 2024-04-17 3:58PM EDT | 2024-05-10 | 5.50 | 5.30 | 8.80 | +0.70 | +14.58% | 3 | 6 | 50.84% |
| ISRG240517P00350000 | 2024-04-17 11:37AM EDT | 2024-05-17 | 6.50 | 6.00 | 6.40 | +1.05 | +19.27% | 19 | 474 | 37.70% |
| ISRG240524P00350000 | 2024-04-12 3:38PM EDT | 2024-05-24 | 6.00 | 6.60 | 7.30 | 0.00 | - | 10 | 11 | 36.29% |
| ISRG240621P00350000 | 2024-04-17 9:49AM EDT | 2024-06-21 | 9.00 | 9.10 | 9.60 | 0.00 | - | 12 | 507 | 31.75% |
| ISRG240719P00350000 | 2024-04-16 11:52AM EDT | 2024-07-19 | 10.82 | 12.10 | 12.70 | 0.00 | - | 25 | 97 | 31.28% |
| ISRG241018P00350000 | 2024-04-16 9:38AM EDT | 2024-10-18 | 20.00 | 17.10 | 19.50 | 0.00 | - | 1 | 114 | 29.37% |
| ISRG250117P00350000 | 2024-04-11 1:11PM EDT | 2025-01-17 | 20.80 | 24.30 | 28.10 | 0.00 | - | 9 | 573 | 31.22% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 2025-06-20 | 25.70 | 31.50 | 36.90 | 0.00 | - | 5 | 5 | 30.83% |
| ISRG260116P00350000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 35.10 | 35.00 | 40.40 | 0.00 | - | 1 | 15 | 27.16% |
© 2024 Yahoo. All rights reserved.