Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00295000 | 2024-04-10 3:57PM EDT | 295.00 | 95.04 | 67.00 | 76.30 | 0.00 | - | 2 | 0 | 78.52% |
| ISRG240426C00305000 | 2024-03-27 10:30AM EDT | 305.00 | 95.35 | 57.00 | 66.00 | 0.00 | - | 1 | 1 | 61.52% |
| ISRG240426C00310000 | 2024-04-11 1:11PM EDT | 310.00 | 81.51 | 52.90 | 60.40 | 0.00 | - | - | 1 | 62.89% |
| ISRG240426C00315000 | 2024-04-10 3:57PM EDT | 315.00 | 74.91 | 47.00 | 56.50 | 0.00 | - | 7 | 7 | 60.64% |
| ISRG240426C00350000 | 2024-04-18 3:24PM EDT | 350.00 | 27.03 | 16.70 | 20.30 | 0.00 | - | 4 | 6 | 51.04% |
| ISRG240426C00355000 | 2024-04-19 10:45AM EDT | 355.00 | 17.96 | 10.50 | 14.20 | -6.44 | -26.39% | 2 | 8 | 35.85% |
| ISRG240426C00360000 | 2024-04-19 12:34PM EDT | 360.00 | 8.90 | 9.80 | 10.40 | -11.10 | -55.50% | 49 | 43 | 33.70% |
| ISRG240426C00365000 | 2024-04-19 3:45PM EDT | 365.00 | 6.51 | 6.80 | 7.30 | -10.39 | -61.48% | 51 | 39 | 32.72% |
| ISRG240426C00370000 | 2024-04-19 3:53PM EDT | 370.00 | 4.70 | 4.40 | 4.90 | -9.96 | -67.94% | 121 | 82 | 32.29% |
| ISRG240426C00375000 | 2024-04-19 3:54PM EDT | 375.00 | 2.95 | 2.75 | 3.10 | -9.46 | -76.23% | 121 | 77 | 31.93% |
| ISRG240426C00380000 | 2024-04-19 3:42PM EDT | 380.00 | 1.70 | 1.60 | 1.80 | -8.10 | -82.65% | 379 | 77 | 31.32% |
| ISRG240426C00385000 | 2024-04-19 3:49PM EDT | 385.00 | 0.90 | 0.90 | 1.05 | -7.11 | -88.76% | 140 | 153 | 31.59% |
| ISRG240426C00387500 | 2024-04-19 2:59PM EDT | 387.50 | 0.75 | 0.70 | 0.85 | -6.82 | -90.09% | 27 | 23 | 32.37% |
| ISRG240426C00390000 | 2024-04-19 3:14PM EDT | 390.00 | 0.55 | 0.55 | 0.70 | -5.90 | -91.47% | 1,286 | 445 | 33.28% |
| ISRG240426C00395000 | 2024-04-19 12:46PM EDT | 395.00 | 0.40 | 0.30 | 0.45 | -4.45 | -91.75% | 58 | 79 | 34.57% |
| ISRG240426C00397500 | 2024-04-19 12:32PM EDT | 397.50 | 0.54 | 0.25 | 0.45 | -4.14 | -88.46% | 25 | 21 | 36.82% |
| ISRG240426C00400000 | 2024-04-19 3:29PM EDT | 400.00 | 0.20 | 0.20 | 0.45 | -4.00 | -95.24% | 348 | 223 | 39.01% |
| ISRG240426C00405000 | 2024-04-19 11:57AM EDT | 405.00 | 0.26 | 0.15 | 0.40 | -2.94 | -91.87% | 28 | 72 | 42.29% |
| ISRG240426C00410000 | 2024-04-19 2:41PM EDT | 410.00 | 0.15 | 0.10 | 0.50 | -2.60 | -94.55% | 28 | 354 | 48.44% |
| ISRG240426C00415000 | 2024-04-19 3:51PM EDT | 415.00 | 0.15 | 0.15 | 0.25 | -1.70 | -91.89% | 425 | 749 | 46.44% |
| ISRG240426C00420000 | 2024-04-19 2:56PM EDT | 420.00 | 0.05 | 0.05 | 0.15 | -1.34 | -96.40% | 31 | 59 | 46.39% |
| ISRG240426C00425000 | 2024-04-19 12:55PM EDT | 425.00 | 0.05 | 0.05 | 0.50 | -0.99 | -95.19% | 43 | 76 | 54.49% |
| ISRG240426C00430000 | 2024-04-19 11:01AM EDT | 430.00 | 0.05 | 0.00 | 0.45 | -0.60 | -92.31% | 44 | 85 | 56.25% |
| ISRG240426C00435000 | 2024-04-19 9:59AM EDT | 435.00 | 0.13 | 0.00 | 0.70 | -0.47 | -78.33% | 4 | 22 | 63.87% |
| ISRG240426C00440000 | 2024-04-19 9:52AM EDT | 440.00 | 0.10 | 0.00 | 0.50 | -0.45 | -81.82% | 2 | 5 | 63.97% |
| ISRG240426C00445000 | 2024-04-19 10:53AM EDT | 445.00 | 0.13 | 0.00 | 0.30 | -0.52 | -80.00% | 3 | 15 | 62.50% |
| ISRG240426C00450000 | 2024-04-19 3:23PM EDT | 450.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 23 | 67 | 57.42% |
| ISRG240426C00455000 | 2024-04-18 2:07PM EDT | 455.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 75.59% |
| ISRG240426C00460000 | 2024-04-12 2:45PM EDT | 460.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 3 | 22 | 91.55% |
| ISRG240426C00465000 | 2024-04-05 1:51PM EDT | 465.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 105.57% |
| ISRG240426C00470000 | 2024-04-03 12:58PM EDT | 470.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 30 | 98.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00290000 | 2024-04-09 10:00AM EDT | 290.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | - | 4 | 97.61% |
| ISRG240426P00295000 | 2024-04-17 1:17PM EDT | 295.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 61.72% |
| ISRG240426P00300000 | 2024-04-19 3:19PM EDT | 300.00 | 0.05 | 0.00 | 0.15 | -0.19 | -79.17% | 3 | 14 | 60.16% |
| ISRG240426P00305000 | 2024-04-15 2:10PM EDT | 305.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 79.88% |
| ISRG240426P00310000 | 2024-04-18 3:38PM EDT | 310.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 74.05% |
| ISRG240426P00320000 | 2024-04-18 3:57PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 1 | 25 | 40.43% |
| ISRG240426P00330000 | 2024-04-19 3:57PM EDT | 330.00 | 0.15 | 0.05 | 0.55 | -1.00 | -86.96% | 443 | 440 | 47.56% |
| ISRG240426P00335000 | 2024-04-19 3:34PM EDT | 335.00 | 0.25 | 0.20 | 0.30 | -1.50 | -85.71% | 65 | 1,267 | 37.16% |
| ISRG240426P00340000 | 2024-04-19 3:57PM EDT | 340.00 | 0.41 | 0.35 | 0.45 | -1.89 | -82.17% | 208 | 124 | 34.86% |
| ISRG240426P00345000 | 2024-04-19 3:19PM EDT | 345.00 | 0.75 | 0.60 | 0.75 | -2.45 | -76.56% | 97 | 1,187 | 33.37% |
| ISRG240426P00350000 | 2024-04-19 3:59PM EDT | 350.00 | 1.25 | 1.15 | 1.35 | -2.98 | -70.45% | 550 | 216 | 32.86% |
| ISRG240426P00355000 | 2024-04-19 3:48PM EDT | 355.00 | 2.14 | 2.00 | 2.30 | -3.26 | -60.37% | 400 | 107 | 32.35% |
| ISRG240426P00360000 | 2024-04-19 3:56PM EDT | 360.00 | 3.44 | 3.30 | 3.60 | -3.72 | -51.96% | 208 | 137 | 31.24% |
| ISRG240426P00365000 | 2024-04-19 3:56PM EDT | 365.00 | 5.34 | 5.20 | 5.70 | -3.99 | -42.77% | 213 | 200 | 31.42% |
| ISRG240426P00370000 | 2024-04-19 3:41PM EDT | 370.00 | 8.10 | 7.80 | 8.40 | -3.10 | -27.68% | 112 | 96 | 31.49% |
| ISRG240426P00375000 | 2024-04-19 3:41PM EDT | 375.00 | 11.50 | 10.90 | 13.30 | -2.10 | -15.44% | 40 | 89 | 40.33% |
| ISRG240426P00380000 | 2024-04-19 3:34PM EDT | 380.00 | 15.73 | 14.70 | 15.70 | -1.17 | -6.92% | 58 | 38 | 32.97% |
| ISRG240426P00382500 | 2024-04-19 2:22PM EDT | 382.50 | 16.30 | 15.40 | 19.90 | -1.25 | -7.12% | 13 | 20 | 47.23% |
| ISRG240426P00385000 | 2024-04-19 3:51PM EDT | 385.00 | 19.90 | 17.10 | 20.50 | -0.30 | -1.49% | 42 | 75 | 38.09% |
| ISRG240426P00387500 | 2024-04-19 2:31PM EDT | 387.50 | 21.85 | 20.20 | 25.30 | +0.28 | +1.30% | 14 | 70 | 56.84% |
| ISRG240426P00390000 | 2024-04-19 3:09PM EDT | 390.00 | 24.48 | 21.30 | 27.40 | +0.43 | +1.79% | 45 | 42 | 57.72% |
| ISRG240426P00392500 | 2024-04-18 10:51AM EDT | 392.50 | 23.75 | 25.50 | 29.70 | 0.00 | - | 2 | 15 | 59.67% |
| ISRG240426P00395000 | 2024-04-19 2:48PM EDT | 395.00 | 30.52 | 26.80 | 32.50 | +3.48 | +12.87% | 10 | 26 | 64.92% |
| ISRG240426P00400000 | 2024-04-19 10:45AM EDT | 400.00 | 29.15 | 32.50 | 36.00 | -1.60 | -5.20% | 2 | 33 | 59.77% |
| ISRG240426P00402500 | 2024-04-17 9:53AM EDT | 402.50 | 28.70 | 34.00 | 39.40 | 0.00 | - | 1 | 1 | 69.75% |
| ISRG240426P00405000 | 2024-04-19 1:25PM EDT | 405.00 | 35.00 | 36.40 | 41.90 | -0.20 | -0.57% | 2 | 19 | 72.63% |
| ISRG240426P00410000 | 2024-04-04 2:50PM EDT | 410.00 | 31.76 | 39.70 | 47.40 | 0.00 | - | 1 | 2 | 82.14% |
| ISRG240426P00420000 | 2024-03-18 12:27PM EDT | 420.00 | 29.70 | 43.80 | 51.80 | 0.00 | - | 3 | 3 | 0.00% |
| ISRG240426P00450000 | 2024-03-18 9:37AM EDT | 450.00 | 53.55 | 71.10 | 78.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.