Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00380000 | 2024-04-26 2:38PM EDT | 2024-05-03 | 3.87 | 2.95 | 3.30 | +0.80 | +26.06% | 23 | 108 | 25.45% |
| ISRG240510C00380000 | 2024-04-26 3:26PM EDT | 2024-05-10 | 5.80 | 5.00 | 5.50 | +0.90 | +18.37% | 6 | 16 | 25.78% |
| ISRG240517C00380000 | 2024-04-26 3:05PM EDT | 2024-05-17 | 8.00 | 6.70 | 7.20 | +1.07 | +15.44% | 19 | 366 | 25.87% |
| ISRG240524C00380000 | 2024-04-26 11:02AM EDT | 2024-05-24 | 9.60 | 8.30 | 8.90 | -0.50 | -4.95% | 2 | 3 | 26.55% |
| ISRG240531C00380000 | 2024-04-24 11:49AM EDT | 2024-05-31 | 10.30 | 6.70 | 10.20 | 0.00 | - | 32 | 37 | 26.57% |
| ISRG240621C00380000 | 2024-04-26 3:09PM EDT | 2024-06-21 | 14.40 | 13.10 | 13.70 | +1.70 | +13.39% | 8 | 529 | 27.00% |
| ISRG240719C00380000 | 2024-04-26 2:51PM EDT | 2024-07-19 | 20.10 | 18.80 | 19.40 | +2.90 | +16.86% | 43 | 161 | 29.98% |
| ISRG241018C00380000 | 2024-04-25 11:56AM EDT | 2024-10-18 | 28.60 | 28.40 | 32.10 | -0.70 | -2.39% | 1 | 231 | 33.02% |
| ISRG250117C00380000 | 2024-04-26 12:19PM EDT | 2025-01-17 | 42.40 | 41.90 | 44.00 | +1.70 | +4.18% | 9 | 80 | 36.13% |
| ISRG250620C00380000 | 2024-04-12 11:31AM EDT | 2025-06-20 | 69.90 | 55.70 | 58.30 | 0.00 | - | 1 | 4 | 37.74% |
| ISRG260116C00380000 | 2024-04-25 3:03PM EDT | 2026-01-16 | 73.90 | 71.80 | 76.50 | 0.00 | - | 3 | 33 | 40.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00380000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 6.48 | 7.10 | 7.70 | -2.02 | -23.76% | 19 | 40 | 24.08% |
| ISRG240510P00380000 | 2024-04-25 1:45PM EDT | 2024-05-10 | 10.25 | 8.80 | 9.40 | 0.00 | - | 1 | 67 | 23.09% |
| ISRG240517P00380000 | 2024-04-26 3:09PM EDT | 2024-05-17 | 9.50 | 10.20 | 10.70 | -2.10 | -18.10% | 5 | 128 | 22.57% |
| ISRG240524P00380000 | 2024-04-26 12:08PM EDT | 2024-05-24 | 12.17 | 11.10 | 12.00 | -7.79 | -39.03% | 5 | 7 | 22.73% |
| ISRG240531P00380000 | 2024-04-19 2:39PM EDT | 2024-05-31 | 20.80 | 12.20 | 15.90 | 0.00 | - | 2 | 5 | 28.81% |
| ISRG240621P00380000 | 2024-04-26 2:59PM EDT | 2024-06-21 | 14.20 | 14.70 | 15.50 | -3.10 | -17.92% | 3 | 163 | 22.10% |
| ISRG240719P00380000 | 2024-04-26 12:18PM EDT | 2024-07-19 | 19.50 | 18.70 | 19.60 | -0.60 | -2.99% | 1 | 91 | 23.77% |
| ISRG241018P00380000 | 2024-04-26 2:00PM EDT | 2024-10-18 | 26.60 | 26.20 | 27.40 | -3.40 | -11.33% | 121 | 273 | 24.00% |
| ISRG250117P00380000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 35.39 | 32.60 | 33.90 | 0.00 | - | 7 | 126 | 24.56% |
| ISRG250620P00380000 | 2024-03-28 10:18AM EDT | 2025-06-20 | 35.63 | 39.80 | 41.30 | 0.00 | - | 1 | 3 | 24.16% |
| ISRG260116P00380000 | 2024-04-24 12:59PM EDT | 2026-01-16 | 49.40 | 47.50 | 52.60 | 0.00 | - | 2 | 48 | 25.51% |
© 2024 Yahoo. All rights reserved.