Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
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 | 134.10 | 141.20 | 0.00 | - | 1 | 1 | 491.99% |
| ISRG240503C00280000 | 2024-04-18 9:32AM EDT | 280.00 | 90.40 | 99.30 | 105.20 | 0.00 | - | - | 1 | 339.75% |
| ISRG240503C00315000 | 2024-04-25 2:06PM EDT | 315.00 | 59.45 | 64.40 | 70.40 | 0.00 | - | - | 0 | 235.64% |
| ISRG240503C00325000 | 2024-04-26 9:50AM EDT | 325.00 | 49.00 | 54.50 | 61.40 | 0.00 | - | 1 | 1 | 224.95% |
| ISRG240503C00335000 | 2024-05-02 2:06PM EDT | 335.00 | 40.88 | 45.70 | 50.80 | 0.00 | - | 1 | 1 | 200.68% |
| ISRG240503C00345000 | 2024-04-08 10:06AM EDT | 345.00 | 43.50 | 34.30 | 40.40 | 0.00 | - | 5 | 0 | 140.58% |
| ISRG240503C00350000 | 2024-04-19 3:34PM EDT | 350.00 | 20.00 | 29.80 | 35.70 | 0.00 | - | 2 | 2 | 136.52% |
| ISRG240503C00355000 | 2024-05-02 12:13PM EDT | 355.00 | 18.55 | 24.50 | 30.70 | 0.00 | - | 2 | 3 | 116.11% |
| ISRG240503C00360000 | 2024-04-30 3:55PM EDT | 360.00 | 12.48 | 21.80 | 24.90 | 0.00 | - | 2 | 9 | 115.92% |
| ISRG240503C00362500 | 2024-05-02 2:09PM EDT | 362.50 | 13.47 | 18.70 | 22.20 | 0.00 | - | 1 | 1 | 98.73% |
| ISRG240503C00365000 | 2024-05-03 9:46AM EDT | 365.00 | 18.00 | 16.70 | 19.40 | +6.93 | +62.60% | 2 | 17 | 91.75% |
| ISRG240503C00367500 | 2024-05-02 10:56AM EDT | 367.50 | 5.40 | 13.90 | 16.80 | 0.00 | - | 1 | 15 | 78.76% |
| ISRG240503C00370000 | 2024-05-02 3:26PM EDT | 370.00 | 7.70 | 12.00 | 13.90 | 0.00 | - | 161 | 107 | 71.29% |
| ISRG240503C00372500 | 2024-05-02 3:53PM EDT | 372.50 | 5.50 | 8.10 | 12.10 | 0.00 | - | 38 | 55 | 55.66% |
| ISRG240503C00375000 | 2024-05-02 2:44PM EDT | 375.00 | 3.15 | 7.10 | 9.90 | 0.00 | - | 66 | 84 | 59.64% |
| ISRG240503C00377500 | 2024-05-03 9:51AM EDT | 377.50 | 5.10 | 4.80 | 6.90 | +2.90 | +131.82% | 9 | 55 | 60.25% |
| ISRG240503C00380000 | 2024-05-02 2:15PM EDT | 380.00 | 1.00 | 3.00 | 4.90 | 0.00 | - | 22 | 134 | 53.20% |
| ISRG240503C00382500 | 2024-05-03 9:46AM EDT | 382.50 | 1.75 | 1.95 | 2.70 | +1.10 | +169.23% | 9 | 124 | 41.07% |
| ISRG240503C00385000 | 2024-05-03 9:51AM EDT | 385.00 | 0.99 | 0.90 | 1.15 | +0.75 | +312.50% | 8 | 104 | 32.47% |
| ISRG240503C00387500 | 2024-05-03 9:50AM EDT | 387.50 | 0.37 | 0.30 | 0.50 | +0.24 | +184.62% | 10 | 66 | 30.52% |
| ISRG240503C00390000 | 2024-05-03 9:44AM EDT | 390.00 | 0.22 | 0.10 | 0.25 | +0.13 | +144.44% | 6 | 338 | 31.54% |
| ISRG240503C00392500 | 2024-04-30 3:29PM EDT | 392.50 | 0.10 | 0.05 | 0.60 | 0.00 | - | 2 | 15 | 48.05% |
| ISRG240503C00395000 | 2024-05-02 1:32PM EDT | 395.00 | 0.09 | 0.05 | 0.50 | 0.00 | - | 14 | 60 | 52.49% |
| ISRG240503C00397500 | 2024-04-29 2:30PM EDT | 397.50 | 0.10 | 0.00 | 1.30 | 0.00 | - | 7 | 9 | 63.53% |
| ISRG240503C00400000 | 2024-05-01 9:32AM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 92 | 61.43% |
| ISRG240503C00402500 | 2024-04-29 9:40AM EDT | 402.50 | 0.13 | 0.05 | 0.65 | 0.00 | - | 1 | 63 | 66.46% |
| ISRG240503C00405000 | 2024-05-03 9:36AM EDT | 405.00 | 0.05 | 0.00 | 0.95 | -0.33 | -86.84% | 1 | 34 | 77.30% |
| ISRG240503C00407500 | 2024-05-03 9:36AM EDT | 407.50 | 0.05 | 0.00 | 1.40 | -0.29 | -85.29% | 1 | 23 | 91.21% |
| ISRG240503C00410000 | 2024-05-03 9:36AM EDT | 410.00 | 0.05 | 0.00 | 1.50 | -0.18 | -43.90% | 1 | 18 | 99.02% |
| ISRG240503C00415000 | 2024-05-01 3:14PM EDT | 415.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 133 | 136 | 110.35% |
| ISRG240503C00420000 | 2024-04-22 1:14PM EDT | 420.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 13 | 39 | 120.12% |
| ISRG240503C00425000 | 2024-05-03 9:39AM EDT | 425.00 | 0.05 | 0.00 | 1.50 | -0.33 | -86.84% | 5 | 17 | 134.38% |
| ISRG240503C00430000 | 2024-05-03 9:38AM EDT | 430.00 | 0.05 | 0.00 | 1.35 | -1.40 | -96.55% | 3 | 8 | 142.19% |
| ISRG240503C00435000 | 2024-05-03 9:39AM EDT | 435.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 156.15% |
| ISRG240503C00440000 | 2024-05-03 9:38AM EDT | 440.00 | 0.05 | 0.00 | 1.50 | -2.15 | -97.73% | 6 | 2 | 166.60% |
| ISRG240503C00445000 | 2024-04-30 12:34PM EDT | 445.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 176.86% |
| ISRG240503C00455000 | 2024-04-12 11:37AM EDT | 455.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 196.58% |
| ISRG240503C00460000 | 2024-04-30 12:35PM EDT | 460.00 | 0.48 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 174.02% |
| ISRG240503C00465000 | 2024-05-02 11:15AM EDT | 465.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 15 | 15 | 215.53% |
| ISRG240503C00470000 | 2024-05-01 1:30PM EDT | 470.00 | 2.11 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 224.81% |
| ISRG240503C00480000 | 2024-04-17 12:18PM EDT | 480.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 80 | 40 | 242.68% |
| ISRG240503C00500000 | 2024-04-19 10:10AM EDT | 500.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 9 | 9 | 276.66% |
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 | 1.00 | 0.00 | - | - | 1 | 243.56% |
| ISRG240503P00315000 | 2024-04-18 3:30PM EDT | 315.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | - | 2 | 216.89% |
| ISRG240503P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 202.05% |
| ISRG240503P00325000 | 2024-04-18 2:49PM EDT | 325.00 | 1.35 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 114.06% |
| ISRG240503P00330000 | 2024-04-22 11:39AM EDT | 330.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 20 | 52 | 172.75% |
| ISRG240503P00335000 | 2024-04-22 1:29PM EDT | 335.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 6 | 38 | 158.20% |
| ISRG240503P00340000 | 2024-05-01 11:07AM EDT | 340.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 86 | 717 | 117.97% |
| ISRG240503P00345000 | 2024-05-02 12:20PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 123 | 50.00% |
| ISRG240503P00350000 | 2024-05-03 9:30AM EDT | 350.00 | 0.05 | 0.00 | 1.50 | -0.05 | -50.00% | 50 | 96 | 114.36% |
| ISRG240503P00355000 | 2024-05-02 1:32PM EDT | 355.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 30 | 112 | 99.56% |
| ISRG240503P00360000 | 2024-05-02 3:46PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 143 | 50.39% |
| ISRG240503P00362500 | 2024-05-03 9:30AM EDT | 362.50 | 0.05 | 0.00 | 1.50 | -0.10 | -66.67% | 10 | 71 | 76.90% |
| ISRG240503P00365000 | 2024-05-03 9:36AM EDT | 365.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 98 | 47.66% |
| ISRG240503P00367500 | 2024-05-02 2:56PM EDT | 367.50 | 0.22 | 0.00 | 0.70 | 0.00 | - | 11 | 23 | 60.06% |
| ISRG240503P00370000 | 2024-05-03 9:36AM EDT | 370.00 | 0.05 | 0.00 | 0.20 | -0.31 | -86.11% | 1 | 195 | 37.40% |
| ISRG240503P00372500 | 2024-05-03 9:42AM EDT | 372.50 | 0.05 | 0.00 | 0.15 | -0.80 | -94.12% | 14 | 57 | 28.81% |
| ISRG240503P00375000 | 2024-05-02 3:46PM EDT | 375.00 | 1.40 | 0.00 | 0.15 | 0.00 | - | 12 | 66 | 22.17% |
| ISRG240503P00377500 | 2024-05-03 9:45AM EDT | 377.50 | 0.26 | 0.15 | 0.30 | -2.54 | -90.71% | 5 | 55 | 18.70% |
| ISRG240503P00380000 | 2024-05-03 9:45AM EDT | 380.00 | 0.75 | 0.25 | 0.70 | -6.55 | -89.73% | 3 | 47 | 15.55% |
| ISRG240503P00382500 | 2024-05-03 9:45AM EDT | 382.50 | 1.75 | 0.50 | 1.50 | -7.86 | -81.79% | 2 | 4 | 9.21% |
| ISRG240503P00385000 | 2024-05-02 10:00AM EDT | 385.00 | 14.55 | 2.20 | 3.20 | 0.00 | - | 3 | 8 | 0.00% |
| ISRG240503P00387500 | 2024-04-25 11:02AM EDT | 387.50 | 19.20 | 3.90 | 5.90 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503P00390000 | 2024-05-02 3:41PM EDT | 390.00 | 12.97 | 6.10 | 8.20 | 0.00 | - | 7 | 17 | 0.00% |
| ISRG240503P00392500 | 2024-04-24 9:48AM EDT | 392.50 | 13.00 | 8.00 | 10.80 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503P00395000 | 2024-04-26 3:13PM EDT | 395.00 | 18.10 | 11.40 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240503P00397500 | 2024-04-17 11:01AM EDT | 397.50 | 26.40 | 13.40 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| ISRG240503P00400000 | 2024-04-01 9:48AM EDT | 400.00 | 17.00 | 27.70 | 32.50 | 0.00 | - | - | 1 | 236.96% |
| ISRG240503P00402500 | 2024-04-24 10:41AM EDT | 402.50 | 26.00 | 17.40 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240503P00410000 | 2024-04-01 9:55AM EDT | 410.00 | 22.50 | 37.20 | 42.30 | 0.00 | - | - | 0 | 273.17% |
| ISRG240503P00460000 | 2024-04-19 11:12AM EDT | 460.00 | 92.85 | 74.90 | 81.00 | 0.00 | - | 1 | 0 | 262.79% |
| ISRG240503P00470000 | 2024-04-26 3:55PM EDT | 470.00 | 93.28 | 85.10 | 91.00 | 0.00 | - | 1 | 1 | 284.42% |
| ISRG240503P00480000 | 2024-04-26 3:55PM EDT | 480.00 | 103.31 | 93.60 | 101.00 | 0.00 | - | 1 | 0 | 305.18% |
© 2024 Yahoo. All rights reserved.