Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00410000 | 2024-04-19 12:37PM EDT | 2024-04-26 | 0.15 | 0.10 | 0.50 | -2.60 | -94.55% | 28 | 354 | 48.44% |
| ISRG240503C00410000 | 2024-04-18 9:56AM EDT | 2024-05-03 | 2.59 | 0.15 | 0.55 | 0.00 | - | 1 | 20 | 34.89% |
| ISRG240510C00410000 | 2024-04-19 12:48PM EDT | 2024-05-10 | 0.80 | 0.40 | 0.55 | -2.80 | -77.78% | 10 | 232 | 28.49% |
| ISRG240517C00410000 | 2024-04-19 1:55PM EDT | 2024-05-17 | 0.90 | 0.80 | 0.95 | -3.25 | -78.31% | 25 | 113 | 27.78% |
| ISRG240524C00410000 | 2024-04-04 10:19AM EDT | 2024-05-24 | 8.25 | 0.15 | 1.60 | 0.00 | - | 1 | 1 | 28.32% |
| ISRG240621C00410000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 3.58 | 3.50 | 3.80 | -4.60 | -56.23% | 5 | 676 | 27.53% |
| ISRG240719C00410000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 7.40 | 7.40 | 7.80 | -4.87 | -39.69% | 160 | 110 | 30.37% |
| ISRG241018C00410000 | 2024-04-19 9:30AM EDT | 2024-10-18 | 26.65 | 15.70 | 18.70 | +5.35 | +25.12% | 2 | 24 | 33.44% |
| ISRG250117C00410000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 31.10 | 26.30 | 28.10 | 0.00 | - | 11 | 120 | 35.05% |
| ISRG250620C00410000 | 2024-04-18 9:33AM EDT | 2025-06-20 | 45.00 | 39.80 | 41.70 | 0.00 | - | 1 | 3 | 36.73% |
| ISRG260116C00410000 | 2024-04-15 2:42PM EDT | 2026-01-16 | 65.10 | 55.00 | 57.10 | 0.00 | - | 1 | 11 | 38.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00410000 | 2024-04-04 2:50PM EDT | 2024-04-26 | 31.76 | 39.70 | 47.40 | 0.00 | - | 1 | 2 | 82.14% |
| ISRG240503P00410000 | 2024-04-01 9:55AM EDT | 2024-05-03 | 22.50 | 39.00 | 48.30 | 0.00 | - | - | 11 | 62.77% |
| ISRG240517P00410000 | 2024-04-18 9:53AM EDT | 2024-05-17 | 42.60 | 39.40 | 48.40 | 0.00 | - | 2 | 26 | 44.75% |
| ISRG240621P00410000 | 2024-04-18 3:14PM EDT | 2024-06-21 | 41.40 | 44.10 | 47.50 | 0.00 | - | 8 | 21 | 27.65% |
| ISRG240719P00410000 | 2024-04-19 2:23PM EDT | 2024-07-19 | 44.75 | 46.20 | 49.40 | +9.35 | +26.41% | 6 | 11 | 26.73% |
| ISRG241018P00410000 | 2024-04-05 10:07AM EDT | 2024-10-18 | 42.40 | 50.90 | 55.50 | 0.00 | - | 1 | 9 | 26.15% |
| ISRG250117P00410000 | 2024-04-03 1:32PM EDT | 2025-01-17 | 49.00 | 55.70 | 59.00 | 0.00 | - | 19 | 80 | 24.45% |
| ISRG260116P00410000 | 2024-02-29 11:33AM EDT | 2026-01-16 | 60.70 | 55.10 | 58.20 | 0.00 | - | 1 | 14 | 15.57% |
© 2024 Yahoo. All rights reserved.