Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419C00390000 | 2024-04-17 3:56PM EDT | 2024-04-19 | 5.38 | 0.00 | 0.00 | 0.00 | - | 98 | 911 | 12.50% |
| ISRG240426C00390000 | 2024-04-17 3:20PM EDT | 2024-04-26 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 6.25% |
| ISRG240503C00390000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 3.13% |
| ISRG240510C00390000 | 2024-04-17 3:33PM EDT | 2024-05-10 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| ISRG240517C00390000 | 2024-04-17 3:07PM EDT | 2024-05-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 36 | 223 | 3.13% |
| ISRG240621C00390000 | 2024-04-17 3:34PM EDT | 2024-06-21 | 14.85 | 0.00 | 0.00 | 0.00 | - | 13 | 372 | 1.56% |
| ISRG240719C00390000 | 2024-04-17 3:01PM EDT | 2024-07-19 | 19.70 | 0.00 | 0.00 | 0.00 | - | 24 | 447 | 1.56% |
| ISRG241018C00390000 | 2024-04-15 3:05PM EDT | 2024-10-18 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
| ISRG250117C00390000 | 2024-04-17 1:14PM EDT | 2025-01-17 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.78% |
| ISRG250620C00390000 | 2024-04-17 10:03AM EDT | 2025-06-20 | 57.45 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.78% |
| ISRG260116C00390000 | 2024-04-17 9:57AM EDT | 2026-01-16 | 73.89 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419P00390000 | 2024-04-17 3:44PM EDT | 2024-04-19 | 20.43 | 0.00 | 0.00 | 0.00 | - | 30 | 361 | 0.00% |
| ISRG240426P00390000 | 2024-04-17 3:58PM EDT | 2024-04-26 | 21.90 | 0.00 | 0.00 | 0.00 | - | 28 | 41 | 0.00% |
| ISRG240503P00390000 | 2024-04-11 1:26PM EDT | 2024-05-03 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| ISRG240517P00390000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 23.98 | 0.00 | 0.00 | 0.00 | - | 47 | 244 | 0.00% |
| ISRG240621P00390000 | 2024-04-16 3:40PM EDT | 2024-06-21 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.00% |
| ISRG240719P00390000 | 2024-04-17 2:42PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 0.00% |
| ISRG241018P00390000 | 2024-04-10 10:10AM EDT | 2024-10-18 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| ISRG250117P00390000 | 2024-04-16 11:41AM EDT | 2025-01-17 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 0.00% |
| ISRG250620P00390000 | 2024-03-08 3:38PM EDT | 2025-06-20 | 42.78 | 44.60 | 48.80 | 0.00 | - | 10 | 11 | 24.54% |
| ISRG260116P00390000 | 2024-04-05 12:57PM EDT | 2026-01-16 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.