Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240531C00315000 | 2024-05-17 1:10PM EDT | 315.00 | 81.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240531C00340000 | 2024-05-17 1:40PM EDT | 340.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00345000 | 2024-05-10 9:50AM EDT | 345.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00350000 | 2024-04-30 12:17PM EDT | 350.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240531C00360000 | 2024-05-09 10:06AM EDT | 360.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00362500 | 2024-05-13 11:25AM EDT | 362.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00365000 | 2024-04-30 11:44AM EDT | 365.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00370000 | 2024-05-02 1:18PM EDT | 370.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240531C00375000 | 2024-05-20 2:59PM EDT | 375.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00377500 | 2024-05-14 10:20AM EDT | 377.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240531C00380000 | 2024-05-20 1:04PM EDT | 380.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ISRG240531C00382500 | 2024-05-14 10:32AM EDT | 382.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240531C00385000 | 2024-05-15 3:16PM EDT | 385.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240531C00387500 | 2024-05-13 2:28PM EDT | 387.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00390000 | 2024-05-20 2:08PM EDT | 390.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ISRG240531C00395000 | 2024-05-20 1:34PM EDT | 395.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00400000 | 2024-05-20 2:35PM EDT | 400.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ISRG240531C00405000 | 2024-05-20 3:59PM EDT | 405.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ISRG240531C00410000 | 2024-05-20 3:29PM EDT | 410.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| ISRG240531C00415000 | 2024-05-20 3:20PM EDT | 415.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240531C00420000 | 2024-05-20 1:00PM EDT | 420.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ISRG240531C00425000 | 2024-05-20 1:00PM EDT | 425.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ISRG240531C00430000 | 2024-05-16 9:44AM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240531C00435000 | 2024-05-15 3:19PM EDT | 435.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ISRG240531C00440000 | 2024-05-08 3:12PM EDT | 440.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ISRG240531C00450000 | 2024-04-17 3:07PM EDT | 450.00 | 1.30 | 0.05 | 1.00 | 0.00 | - | - | 20 | 45.46% |
| ISRG240531C00520000 | 2024-05-20 3:26PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240531P00210000 | 2024-04-23 10:21AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG240531P00280000 | 2024-05-08 1:48PM EDT | 280.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG240531P00300000 | 2024-05-20 3:03PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ISRG240531P00315000 | 2024-05-03 2:25PM EDT | 315.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240531P00320000 | 2024-05-13 10:12AM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240531P00325000 | 2024-05-13 3:59PM EDT | 325.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ISRG240531P00330000 | 2024-05-06 1:44PM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240531P00335000 | 2024-05-13 3:54PM EDT | 335.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ISRG240531P00340000 | 2024-05-14 11:13AM EDT | 340.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240531P00345000 | 2024-05-15 9:30AM EDT | 345.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ISRG240531P00350000 | 2024-05-13 10:11AM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ISRG240531P00355000 | 2024-05-17 9:51AM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240531P00360000 | 2024-05-17 9:51AM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240531P00365000 | 2024-05-17 3:17PM EDT | 365.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240531P00370000 | 2024-05-20 11:14AM EDT | 370.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ISRG240531P00372500 | 2024-05-20 1:55PM EDT | 372.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240531P00375000 | 2024-05-20 12:39PM EDT | 375.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ISRG240531P00377500 | 2024-05-20 2:08PM EDT | 377.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240531P00380000 | 2024-05-20 3:45PM EDT | 380.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ISRG240531P00382500 | 2024-05-20 12:54PM EDT | 382.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ISRG240531P00385000 | 2024-05-20 2:27PM EDT | 385.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ISRG240531P00387500 | 2024-05-20 3:24PM EDT | 387.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ISRG240531P00390000 | 2024-05-20 3:58PM EDT | 390.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ISRG240531P00392500 | 2024-05-20 11:20AM EDT | 392.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG240531P00395000 | 2024-05-20 3:24PM EDT | 395.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG240531P00400000 | 2024-05-20 3:24PM EDT | 400.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| ISRG240531P00405000 | 2024-05-20 2:09PM EDT | 405.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ISRG240531P00410000 | 2024-05-16 3:52PM EDT | 410.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240531P00415000 | 2024-05-17 10:30AM EDT | 415.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.