Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00245000 | 2024-04-19 9:31AM EDT | 245.00 | 138.20 | 123.30 | 130.40 | 0.00 | - | 1 | 1 | 264.36% |
| ISRG240503C00280000 | 2024-04-18 9:32AM EDT | 280.00 | 90.40 | 88.00 | 95.60 | 0.00 | - | - | 1 | 189.21% |
| ISRG240503C00315000 | 2024-04-25 2:06PM EDT | 315.00 | 59.45 | 53.20 | 60.60 | 0.00 | - | - | 0 | 124.27% |
| ISRG240503C00325000 | 2024-04-26 9:50AM EDT | 325.00 | 49.00 | 43.30 | 50.50 | 0.00 | - | 1 | 1 | 105.30% |
| ISRG240503C00335000 | 2024-04-10 9:30AM EDT | 335.00 | 55.30 | 33.00 | 40.60 | 0.00 | - | - | 1 | 84.52% |
| ISRG240503C00345000 | 2024-04-08 10:06AM EDT | 345.00 | 43.50 | 23.60 | 30.60 | 0.00 | - | 5 | 0 | 70.14% |
| ISRG240503C00350000 | 2024-04-19 3:34PM EDT | 350.00 | 20.00 | 19.40 | 25.60 | 0.00 | - | 2 | 2 | 65.16% |
| ISRG240503C00355000 | 2024-04-18 12:51PM EDT | 355.00 | 24.35 | 12.80 | 18.10 | 0.00 | - | 2 | 3 | 60.77% |
| ISRG240503C00360000 | 2024-04-25 10:27AM EDT | 360.00 | 12.48 | 9.10 | 12.30 | +0.56 | +4.70% | 2 | 11 | 40.97% |
| ISRG240503C00362500 | 2024-04-25 1:39PM EDT | 362.50 | 13.45 | 9.10 | 10.30 | 0.00 | - | - | 1 | 39.80% |
| ISRG240503C00365000 | 2024-04-30 10:44AM EDT | 365.00 | 8.60 | 7.10 | 8.10 | -2.80 | -24.56% | 4 | 19 | 35.88% |
| ISRG240503C00367500 | 2024-04-29 11:56AM EDT | 367.50 | 9.50 | 5.50 | 6.20 | 0.00 | - | 13 | 13 | 33.47% |
| ISRG240503C00370000 | 2024-04-30 3:42PM EDT | 370.00 | 4.90 | 4.10 | 4.60 | -5.00 | -50.51% | 12 | 60 | 31.98% |
| ISRG240503C00372500 | 2024-04-30 1:40PM EDT | 372.50 | 4.64 | 2.90 | 3.40 | -0.46 | -9.02% | 22 | 44 | 31.81% |
| ISRG240503C00375000 | 2024-04-30 1:54PM EDT | 375.00 | 2.90 | 1.95 | 2.30 | -0.40 | -12.12% | 25 | 89 | 30.59% |
| ISRG240503C00377500 | 2024-04-30 3:57PM EDT | 377.50 | 1.60 | 1.30 | 1.60 | -1.90 | -54.29% | 5 | 56 | 30.81% |
| ISRG240503C00380000 | 2024-04-30 2:27PM EDT | 380.00 | 1.20 | 0.80 | 1.00 | -0.55 | -31.43% | 13 | 109 | 30.10% |
| ISRG240503C00382500 | 2024-04-30 3:17PM EDT | 382.50 | 0.71 | 0.40 | 0.65 | -0.59 | -45.38% | 9 | 123 | 30.37% |
| ISRG240503C00385000 | 2024-04-30 3:54PM EDT | 385.00 | 0.40 | 0.25 | 0.40 | -0.40 | -50.00% | 10 | 90 | 30.45% |
| ISRG240503C00387500 | 2024-04-30 2:01PM EDT | 387.50 | 0.40 | 0.15 | 0.30 | -0.05 | -11.11% | 7 | 69 | 32.08% |
| ISRG240503C00390000 | 2024-04-30 1:25PM EDT | 390.00 | 0.20 | 0.10 | 0.40 | -0.10 | -33.33% | 14 | 346 | 37.94% |
| ISRG240503C00392500 | 2024-04-30 3:29PM EDT | 392.50 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 2 | 13 | 36.08% |
| ISRG240503C00395000 | 2024-04-30 9:41AM EDT | 395.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 20 | 53 | 37.31% |
| ISRG240503C00397500 | 2024-04-29 2:30PM EDT | 397.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 7 | 9 | 48.54% |
| ISRG240503C00400000 | 2024-04-29 3:52PM EDT | 400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 92 | 36.91% |
| ISRG240503C00402500 | 2024-04-29 9:40AM EDT | 402.50 | 0.13 | 0.00 | 0.55 | 0.00 | - | 1 | 63 | 51.37% |
| ISRG240503C00405000 | 2024-04-29 3:43PM EDT | 405.00 | 0.38 | 0.00 | 0.20 | +0.33 | +660.00% | 9 | 43 | 51.47% |
| ISRG240503C00407500 | 2024-04-23 3:24PM EDT | 407.50 | 0.34 | 0.00 | 3.20 | 0.00 | - | 20 | 23 | 85.38% |
| ISRG240503C00410000 | 2024-04-23 2:19PM EDT | 410.00 | 0.23 | 0.00 | 2.10 | 0.00 | - | 3 | 18 | 79.93% |
| ISRG240503C00415000 | 2024-04-25 2:06PM EDT | 415.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 5 | 136 | 91.65% |
| ISRG240503C00420000 | 2024-04-22 1:14PM EDT | 420.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 13 | 39 | 98.71% |
| ISRG240503C00425000 | 2024-04-22 9:48AM EDT | 425.00 | 0.38 | 0.00 | 2.60 | 0.00 | - | 2 | 17 | 105.57% |
| ISRG240503C00430000 | 2024-04-17 9:32AM EDT | 430.00 | 1.45 | 0.00 | 2.00 | 0.00 | - | 1 | 8 | 105.76% |
| ISRG240503C00435000 | 2024-04-26 1:18PM EDT | 435.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 10 | 130.93% |
| ISRG240503C00440000 | 2024-04-03 12:25PM EDT | 440.00 | 2.20 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 137.67% |
| ISRG240503C00445000 | 2024-04-30 12:34PM EDT | 445.00 | 0.01 | 0.00 | 3.90 | -0.77 | -98.72% | 2 | 14 | 144.24% |
| ISRG240503C00455000 | 2024-04-12 11:37AM EDT | 455.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 156.93% |
| ISRG240503C00460000 | 2024-04-30 12:35PM EDT | 460.00 | 0.48 | 0.00 | 3.90 | -0.13 | -21.31% | 2 | 2 | 163.09% |
| ISRG240503C00465000 | 2024-04-01 12:41PM EDT | 465.00 | 1.17 | 0.00 | 3.90 | 0.00 | - | - | 15 | 169.14% |
| ISRG240503C00470000 | 2024-04-19 3:23PM EDT | 470.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 6 | 4 | 175.05% |
| ISRG240503C00480000 | 2024-04-17 12:18PM EDT | 480.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 80 | 40 | 186.52% |
| ISRG240503C00500000 | 2024-04-19 10:10AM EDT | 500.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 9 | 9 | 208.35% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00300000 | 2024-04-24 3:11PM EDT | 300.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 1 | 113.48% |
| ISRG240503P00315000 | 2024-04-18 3:30PM EDT | 315.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | - | 2 | 141.80% |
| ISRG240503P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 61.33% |
| ISRG240503P00325000 | 2024-04-18 2:49PM EDT | 325.00 | 1.35 | 0.00 | 2.60 | 0.00 | - | 3 | 5 | 105.71% |
| ISRG240503P00330000 | 2024-04-22 11:39AM EDT | 330.00 | 0.26 | 0.00 | 4.00 | 0.00 | - | 20 | 52 | 108.37% |
| ISRG240503P00335000 | 2024-04-22 1:29PM EDT | 335.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 6 | 38 | 69.19% |
| ISRG240503P00340000 | 2024-04-26 10:44AM EDT | 340.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 270 | 724 | 54.98% |
| ISRG240503P00345000 | 2024-04-30 2:40PM EDT | 345.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 119 | 41.60% |
| ISRG240503P00350000 | 2024-04-30 11:28AM EDT | 350.00 | 0.10 | 0.05 | 0.45 | -0.11 | -52.38% | 17 | 96 | 43.16% |
| ISRG240503P00355000 | 2024-04-29 3:48PM EDT | 355.00 | 0.20 | 0.30 | 0.45 | 0.00 | - | 20 | 110 | 34.74% |
| ISRG240503P00360000 | 2024-04-30 3:58PM EDT | 360.00 | 0.73 | 0.70 | 0.90 | -0.01 | -1.35% | 54 | 75 | 32.25% |
| ISRG240503P00362500 | 2024-04-30 3:58PM EDT | 362.50 | 1.12 | 1.05 | 1.35 | +0.18 | +19.15% | 31 | 46 | 31.89% |
| ISRG240503P00365000 | 2024-04-30 3:46PM EDT | 365.00 | 1.75 | 1.60 | 1.95 | +0.55 | +45.83% | 7 | 91 | 31.36% |
| ISRG240503P00367500 | 2024-04-30 11:20AM EDT | 367.50 | 2.31 | 2.30 | 2.75 | +0.31 | +15.50% | 21 | 21 | 30.90% |
| ISRG240503P00370000 | 2024-04-30 1:18PM EDT | 370.00 | 2.75 | 3.20 | 3.70 | +0.20 | +7.84% | 13 | 98 | 29.88% |
| ISRG240503P00372500 | 2024-04-30 3:46PM EDT | 372.50 | 4.20 | 4.40 | 5.10 | +0.37 | +9.66% | 11 | 50 | 30.45% |
| ISRG240503P00375000 | 2024-04-30 3:55PM EDT | 375.00 | 6.00 | 6.00 | 6.80 | +1.00 | +20.00% | 10 | 74 | 31.57% |
| ISRG240503P00377500 | 2024-04-30 12:26PM EDT | 377.50 | 6.87 | 7.40 | 8.60 | +0.27 | +4.09% | 2 | 59 | 31.91% |
| ISRG240503P00380000 | 2024-04-29 12:38PM EDT | 380.00 | 7.00 | 8.90 | 10.80 | 0.00 | - | 2 | 56 | 34.57% |
| ISRG240503P00382500 | 2024-04-26 2:15PM EDT | 382.50 | 8.10 | 11.20 | 13.40 | 0.00 | - | 3 | 5 | 40.77% |
| ISRG240503P00385000 | 2024-04-26 12:04PM EDT | 385.00 | 11.50 | 13.70 | 16.70 | 0.00 | - | 2 | 14 | 54.08% |
| ISRG240503P00387500 | 2024-04-25 11:02AM EDT | 387.50 | 19.20 | 14.20 | 19.10 | 0.00 | - | - | 2 | 58.18% |
| ISRG240503P00390000 | 2024-04-26 3:40PM EDT | 390.00 | 14.32 | 15.00 | 21.90 | 0.00 | - | 3 | 40 | 66.28% |
| ISRG240503P00392500 | 2024-04-24 9:48AM EDT | 392.50 | 13.00 | 18.20 | 23.30 | 0.00 | - | - | 2 | 58.25% |
| ISRG240503P00395000 | 2024-04-26 3:13PM EDT | 395.00 | 18.10 | 20.00 | 26.40 | 0.00 | - | 1 | 0 | 70.14% |
| ISRG240503P00397500 | 2024-04-17 11:01AM EDT | 397.50 | 26.40 | 24.00 | 29.90 | 0.00 | - | - | 1 | 86.06% |
| ISRG240503P00400000 | 2024-04-01 9:48AM EDT | 400.00 | 17.00 | 25.00 | 31.70 | 0.00 | - | - | 1 | 82.64% |
| ISRG240503P00402500 | 2024-04-24 10:41AM EDT | 402.50 | 26.00 | 27.30 | 34.20 | 0.00 | - | 1 | 0 | 86.99% |
| ISRG240503P00410000 | 2024-04-01 9:55AM EDT | 410.00 | 22.50 | 35.00 | 42.20 | 0.00 | - | - | 0 | 105.91% |
| ISRG240503P00460000 | 2024-04-19 11:12AM EDT | 460.00 | 92.85 | 85.00 | 91.60 | 0.00 | - | 1 | 0 | 168.21% |
| ISRG240503P00470000 | 2024-04-26 3:55PM EDT | 470.00 | 93.28 | 95.00 | 101.30 | 0.00 | - | 1 | 1 | 174.41% |
| ISRG240503P00480000 | 2024-04-26 3:55PM EDT | 480.00 | 103.31 | 105.00 | 112.50 | 0.00 | - | 1 | 0 | 208.42% |
© 2024 Yahoo. All rights reserved.