Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00400000 | 2024-05-01 9:32AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 92 | 35.74% |
| ISRG240510C00400000 | 2024-04-30 3:24PM EDT | 2024-05-10 | 0.33 | 0.00 | 0.40 | 0.00 | - | 11 | 89 | 27.54% |
| ISRG240517C00400000 | 2024-05-01 3:31PM EDT | 2024-05-17 | 1.15 | 0.65 | 0.95 | +0.30 | +35.29% | 6 | 440 | 25.87% |
| ISRG240524C00400000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 2.50 | 0.05 | 1.90 | +1.10 | +78.57% | 2 | 15 | 26.64% |
| ISRG240531C00400000 | 2024-04-30 1:10PM EDT | 2024-05-31 | 2.21 | 0.75 | 2.55 | 0.00 | - | 1 | 10 | 25.88% |
| ISRG240607C00400000 | 2024-04-26 11:59AM EDT | 2024-06-07 | 4.09 | 2.75 | 5.40 | 0.00 | - | 1 | 1 | 31.53% |
| ISRG240621C00400000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 5.15 | 4.40 | 4.90 | +0.46 | +9.81% | 21 | 473 | 25.82% |
| ISRG240719C00400000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 11.66 | 9.10 | 10.10 | +2.42 | +26.19% | 116 | 260 | 29.63% |
| ISRG241018C00400000 | 2024-05-01 1:06PM EDT | 2024-10-18 | 21.10 | 17.10 | 20.90 | -1.40 | -6.22% | 39 | 53 | 31.53% |
| ISRG250117C00400000 | 2024-05-01 2:53PM EDT | 2025-01-17 | 34.00 | 29.10 | 35.10 | +2.42 | +7.66% | 1 | 406 | 36.91% |
| ISRG250620C00400000 | 2024-04-03 3:02PM EDT | 2025-06-20 | 57.90 | 44.40 | 48.00 | 0.00 | - | 1 | 12 | 37.44% |
| ISRG260116C00400000 | 2024-04-22 11:02AM EDT | 2026-01-16 | 59.60 | 60.70 | 65.00 | 0.00 | - | 1 | 24 | 39.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00400000 | 2024-04-01 9:48AM EDT | 2024-05-03 | 17.00 | 27.70 | 32.50 | 0.00 | - | - | 1 | 74.05% |
| ISRG240510P00400000 | 2024-04-26 9:48AM EDT | 2024-05-10 | 26.05 | 24.30 | 29.60 | 0.00 | - | 1 | 0 | 36.77% |
| ISRG240517P00400000 | 2024-05-01 12:22PM EDT | 2024-05-17 | 26.40 | 26.80 | 31.00 | -1.86 | -6.58% | 1 | 142 | 35.68% |
| ISRG240607P00400000 | 2024-04-26 9:40AM EDT | 2024-06-07 | 28.00 | 26.40 | 33.50 | 0.00 | - | 10 | 10 | 31.01% |
| ISRG240621P00400000 | 2024-04-29 10:08AM EDT | 2024-06-21 | 27.82 | 29.20 | 31.50 | 0.00 | - | 1 | 70 | 21.73% |
| ISRG240719P00400000 | 2024-05-01 1:14PM EDT | 2024-07-19 | 32.94 | 32.20 | 34.40 | +2.52 | +8.28% | 1 | 66 | 22.98% |
| ISRG241018P00400000 | 2024-04-24 12:29PM EDT | 2024-10-18 | 37.90 | 38.30 | 42.80 | 0.00 | - | 1 | 13 | 24.98% |
| ISRG250117P00400000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 42.80 | 44.80 | 49.70 | 0.00 | - | 1 | 147 | 25.90% |
| ISRG250620P00400000 | 2024-04-01 1:43PM EDT | 2025-06-20 | 46.90 | 49.30 | 50.90 | 0.00 | - | 1 | 23 | 21.34% |
| ISRG260116P00400000 | 2024-04-24 12:59PM EDT | 2026-01-16 | 59.30 | 58.90 | 65.00 | 0.00 | - | 1 | 3 | 24.73% |
© 2024 Yahoo. All rights reserved.