Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00360000 | 2024-04-26 12:13PM EDT | 2024-04-26 | 14.63 | 12.70 | 19.40 | +4.63 | +46.30% | 4 | 69 | 66.50% |
| ISRG240503C00360000 | 2024-04-25 10:27AM EDT | 2024-05-03 | 11.92 | 15.10 | 17.40 | 0.00 | - | 2 | 11 | 33.70% |
| ISRG240510C00360000 | 2024-04-26 12:13PM EDT | 2024-05-10 | 17.52 | 17.50 | 21.10 | +2.92 | +20.00% | 9 | 7 | 40.02% |
| ISRG240517C00360000 | 2024-04-25 10:38AM EDT | 2024-05-17 | 20.14 | 19.10 | 23.30 | +5.21 | +34.90% | 7 | 65 | 39.87% |
| ISRG240524C00360000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 18.90 | 20.40 | 22.60 | 0.00 | - | 2 | 18 | 32.86% |
| ISRG240621C00360000 | 2024-04-23 11:25AM EDT | 2024-06-21 | 27.37 | 22.10 | 26.60 | 0.00 | - | 150 | 471 | 30.90% |
| ISRG240719C00360000 | 2024-04-23 10:07AM EDT | 2024-07-19 | 29.50 | 30.10 | 31.30 | 0.00 | - | 10 | 43 | 32.27% |
| ISRG241018C00360000 | 2024-04-23 10:59AM EDT | 2024-10-18 | 43.40 | 42.00 | 43.70 | 0.00 | - | 1 | 6 | 34.95% |
| ISRG250117C00360000 | 2024-04-25 11:55AM EDT | 2025-01-17 | 51.40 | 52.90 | 57.50 | 0.00 | - | 1 | 66 | 39.61% |
| ISRG250620C00360000 | 2024-04-15 3:54PM EDT | 2025-06-20 | 73.30 | 67.00 | 69.40 | 0.00 | - | - | 1 | 39.28% |
| ISRG260116C00360000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 85.25 | 82.20 | 86.00 | -3.75 | -4.21% | 2 | 15 | 40.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00360000 | 2024-04-26 12:02PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 27 | 206 | 52.15% |
| ISRG240503P00360000 | 2024-04-26 11:08AM EDT | 2024-05-03 | 0.73 | 0.50 | 0.90 | -0.62 | -45.93% | 7 | 64 | 25.12% |
| ISRG240510P00360000 | 2024-04-24 11:22AM EDT | 2024-05-10 | 1.87 | 0.65 | 3.90 | 0.00 | - | 1 | 41 | 32.63% |
| ISRG240517P00360000 | 2024-04-26 2:29PM EDT | 2024-05-17 | 2.65 | 2.70 | 3.10 | -0.90 | -25.35% | 17 | 414 | 24.17% |
| ISRG240524P00360000 | 2024-04-26 11:24AM EDT | 2024-05-24 | 4.00 | 3.70 | 4.30 | -0.85 | -17.53% | 3 | 20 | 24.63% |
| ISRG240531P00360000 | 2024-04-25 3:20PM EDT | 2024-05-31 | 5.00 | 4.40 | 4.90 | 0.00 | - | 3 | 4 | 23.66% |
| ISRG240621P00360000 | 2024-04-26 2:24PM EDT | 2024-06-21 | 6.80 | 4.60 | 7.40 | -1.93 | -22.11% | 9 | 708 | 23.69% |
| ISRG240719P00360000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 10.12 | 10.40 | 11.20 | -1.23 | -10.84% | 19 | 134 | 25.21% |
| ISRG241018P00360000 | 2024-04-25 12:18PM EDT | 2024-10-18 | 20.60 | 17.70 | 18.70 | 0.00 | - | 3 | 88 | 25.22% |
| ISRG250117P00360000 | 2024-04-24 12:47PM EDT | 2025-01-17 | 26.10 | 24.00 | 25.30 | 0.00 | - | 39 | 291 | 25.89% |
| ISRG250620P00360000 | 2024-04-25 11:56AM EDT | 2025-06-20 | 34.00 | 28.30 | 32.60 | 0.00 | - | 1 | 20 | 25.36% |
| ISRG260116P00360000 | 2024-04-16 3:25PM EDT | 2026-01-16 | 41.60 | 38.90 | 40.60 | 0.00 | - | 10 | 14 | 24.96% |
© 2024 Yahoo. All rights reserved.