Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:365.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00365000 | 2024-04-24 2:37PM EDT | 2024-04-26 | 9.35 | 9.80 | 10.90 | +0.75 | +8.72% | 7 | 59 | 15.14% |
| ISRG240503C00365000 | 2024-04-24 2:13PM EDT | 2024-05-03 | 12.27 | 12.30 | 12.90 | -2.51 | -16.98% | 1 | 22 | 24.33% |
| ISRG240510C00365000 | 2024-04-24 11:33AM EDT | 2024-05-10 | 17.00 | 13.80 | 14.50 | +6.87 | +67.82% | 4 | 2 | 24.78% |
| ISRG240517C00365000 | 2024-04-23 3:33PM EDT | 2024-05-17 | 17.22 | 15.50 | 16.10 | 0.00 | - | 2 | 51 | 25.63% |
| ISRG240524C00365000 | 2024-04-22 3:50PM EDT | 2024-05-24 | 14.40 | 16.90 | 17.50 | 0.00 | - | 8 | 11 | 26.10% |
| ISRG240621C00365000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 23.60 | 21.70 | 22.30 | 0.00 | - | 1 | 6 | 27.43% |
| ISRG240719C00365000 | 2024-04-22 11:53AM EDT | 2024-07-19 | 24.00 | 27.40 | 28.00 | 0.00 | - | 3 | 7 | 30.71% |
| ISRG241018C00365000 | 2024-04-19 10:02AM EDT | 2024-10-18 | 40.90 | 39.40 | 40.40 | 0.00 | - | 2 | 21 | 33.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00365000 | 2024-04-24 2:31PM EDT | 2024-04-26 | 0.70 | 0.40 | 0.60 | +0.20 | +40.00% | 53 | 278 | 28.35% |
| ISRG240503P00365000 | 2024-04-24 12:32PM EDT | 2024-05-03 | 2.56 | 2.20 | 2.45 | +0.31 | +13.78% | 28 | 30 | 26.53% |
| ISRG240510P00365000 | 2024-04-23 11:02AM EDT | 2024-05-10 | 3.80 | 3.50 | 3.80 | 0.00 | - | 10 | 26 | 25.41% |
| ISRG240517P00365000 | 2024-04-24 2:42PM EDT | 2024-05-17 | 5.00 | 4.70 | 4.90 | +1.25 | +33.33% | 14 | 431 | 24.67% |
| ISRG240524P00365000 | 2024-04-24 2:15PM EDT | 2024-05-24 | 6.35 | 5.70 | 6.20 | +1.65 | +35.11% | 1 | 5 | 25.03% |
| ISRG240531P00365000 | 2024-04-24 10:15AM EDT | 2024-05-31 | 5.65 | 6.40 | 6.90 | -6.55 | -53.69% | 2 | 2 | 24.19% |
| ISRG240621P00365000 | 2024-04-24 12:51PM EDT | 2024-06-21 | 9.30 | 9.00 | 9.40 | +1.00 | +12.05% | 16 | 69 | 23.87% |
| ISRG240719P00365000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 13.10 | 13.20 | 13.70 | +0.70 | +5.65% | 7 | 73 | 25.85% |
| ISRG241018P00365000 | 2024-04-05 12:37PM EDT | 2024-10-18 | 19.50 | 20.30 | 21.40 | 0.00 | - | 2 | 3 | 25.70% |
© 2024 Yahoo. All rights reserved.