Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:385.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00385000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.47 | 0.05 | 0.20 | 0.00 | - | 77 | 210 | 34.96% |
| ISRG240503C00385000 | 2024-04-25 9:43AM EDT | 2024-05-03 | 1.54 | 1.20 | 1.60 | -0.81 | -34.47% | 6 | 19 | 28.97% |
| ISRG240510C00385000 | 2024-04-23 12:26PM EDT | 2024-05-10 | 5.40 | 2.40 | 3.00 | 0.00 | - | 2 | 13 | 27.99% |
| ISRG240517C00385000 | 2024-04-25 9:43AM EDT | 2024-05-17 | 4.30 | 3.70 | 4.10 | -0.85 | -16.50% | 1 | 304 | 27.01% |
| ISRG240524C00385000 | 2024-04-22 11:46AM EDT | 2024-05-24 | 5.30 | 5.10 | 6.80 | 0.00 | - | 1 | 2 | 30.95% |
| ISRG240531C00385000 | 2024-04-22 3:32PM EDT | 2024-05-31 | 6.78 | 5.90 | 7.00 | 0.00 | - | 2 | 2 | 28.33% |
| ISRG240621C00385000 | 2024-04-24 12:04PM EDT | 2024-06-21 | 12.00 | 9.20 | 9.70 | 0.00 | - | 19 | 54 | 27.58% |
| ISRG240719C00385000 | 2024-04-23 2:36PM EDT | 2024-07-19 | 19.00 | 14.50 | 15.80 | 0.00 | - | 18 | 211 | 31.49% |
| ISRG241018C00385000 | 2024-04-23 11:23AM EDT | 2024-10-18 | 30.70 | 25.50 | 27.50 | 0.00 | - | 3 | 12 | 33.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00385000 | 2024-04-23 3:26PM EDT | 2024-04-26 | 9.12 | 10.70 | 17.20 | 0.00 | - | 3 | 74 | 53.86% |
| ISRG240503P00385000 | 2024-04-23 11:00AM EDT | 2024-05-03 | 12.00 | 14.30 | 16.90 | 0.00 | - | 1 | 11 | 23.00% |
| ISRG240517P00385000 | 2024-04-25 9:34AM EDT | 2024-05-17 | 16.90 | 17.60 | 18.50 | +4.20 | +33.07% | 5 | 234 | 21.18% |
| ISRG240524P00385000 | 2024-04-19 9:30AM EDT | 2024-05-24 | 12.44 | 17.90 | 19.70 | 0.00 | - | 1 | 1 | 22.19% |
| ISRG240531P00385000 | 2024-04-15 12:51PM EDT | 2024-05-31 | 18.35 | 18.80 | 20.50 | 0.00 | - | - | 1 | 22.03% |
| ISRG240621P00385000 | 2024-04-23 1:55PM EDT | 2024-06-21 | 16.48 | 20.90 | 24.20 | 0.00 | - | 1 | 22 | 24.66% |
| ISRG240719P00385000 | 2024-04-24 1:33PM EDT | 2024-07-19 | 22.70 | 24.20 | 26.10 | 0.00 | - | 9 | 186 | 23.08% |
| ISRG241018P00385000 | 2024-04-23 12:31PM EDT | 2024-10-18 | 28.70 | 31.10 | 33.30 | 0.00 | - | 9 | 15 | 23.34% |
© 2024 Yahoo. All rights reserved.