Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607C00380000 | 2024-05-14 2:22PM EDT | 380.00 | 17.20 | 21.30 | 25.50 | +5.80 | +50.88% | 2 | 7 | 37.10% |
| ISRG240607C00385000 | 2024-05-16 9:38AM EDT | 385.00 | 19.27 | 17.20 | 19.00 | 0.00 | - | 1 | 3 | 27.88% |
| ISRG240607C00390000 | 2024-05-15 9:35AM EDT | 390.00 | 13.95 | 13.70 | 14.70 | +3.95 | +39.50% | 1 | 25 | 24.99% |
| ISRG240607C00395000 | 2024-05-17 10:06AM EDT | 395.00 | 9.25 | 10.40 | 11.30 | -2.62 | -22.07% | 2 | 136 | 23.83% |
| ISRG240607C00400000 | 2024-05-17 1:10PM EDT | 400.00 | 7.15 | 7.70 | 9.00 | -1.15 | -13.86% | 7 | 19 | 24.49% |
| ISRG240607C00405000 | 2024-05-17 1:09PM EDT | 405.00 | 5.04 | 5.50 | 7.90 | -1.36 | -21.25% | 2 | 13 | 27.20% |
| ISRG240607C00410000 | 2024-05-17 3:29PM EDT | 410.00 | 3.85 | 3.60 | 7.20 | -0.35 | -8.33% | 1 | 22 | 30.23% |
| ISRG240607C00425000 | 2024-05-15 3:55PM EDT | 425.00 | 1.55 | 0.90 | 1.85 | 0.00 | - | 6 | 20 | 24.51% |
| ISRG240607C00430000 | 2024-05-09 2:47PM EDT | 430.00 | 0.50 | 0.55 | 1.65 | 0.00 | - | 15 | 15 | 26.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607P00300000 | 2024-05-10 9:50AM EDT | 300.00 | 0.68 | 0.00 | 4.30 | 0.00 | - | - | 1 | 79.37% |
| ISRG240607P00325000 | 2024-05-02 9:30AM EDT | 325.00 | 0.25 | 0.00 | 0.20 | -0.50 | -66.67% | 1 | 9 | 38.97% |
| ISRG240607P00335000 | 2024-05-13 9:30AM EDT | 335.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 54.46% |
| ISRG240607P00345000 | 2024-05-09 2:47PM EDT | 345.00 | 0.66 | 0.10 | 1.35 | 0.00 | - | 15 | 20 | 41.75% |
| ISRG240607P00350000 | 2024-05-16 9:33AM EDT | 350.00 | 1.20 | 0.10 | 1.50 | 0.00 | - | 6 | 20 | 39.55% |
| ISRG240607P00355000 | 2024-05-16 9:33AM EDT | 355.00 | 1.34 | 0.15 | 1.50 | 0.00 | - | 6 | 18 | 36.27% |
| ISRG240607P00360000 | 2024-05-15 12:04PM EDT | 360.00 | 0.72 | 0.20 | 1.25 | 0.00 | - | 10 | 12 | 31.40% |
| ISRG240607P00365000 | 2024-05-15 12:04PM EDT | 365.00 | 1.03 | 0.50 | 2.30 | 0.00 | - | 10 | 6 | 33.74% |
| ISRG240607P00370000 | 2024-05-15 11:59AM EDT | 370.00 | 1.00 | 0.75 | 2.10 | -0.51 | -33.77% | 4 | 12 | 29.21% |
| ISRG240607P00375000 | 2024-05-15 3:30PM EDT | 375.00 | 1.78 | 1.15 | 1.40 | 0.00 | - | 99 | 97 | 22.39% |
| ISRG240607P00380000 | 2024-05-16 3:58PM EDT | 380.00 | 1.82 | 1.75 | 2.05 | -0.62 | -25.41% | 5 | 94 | 21.68% |
| ISRG240607P00390000 | 2024-05-17 3:25PM EDT | 390.00 | 4.04 | 3.80 | 4.30 | -0.89 | -18.05% | 3 | 13 | 20.57% |
| ISRG240607P00400000 | 2024-05-15 3:44PM EDT | 400.00 | 9.00 | 7.80 | 8.30 | 0.00 | - | 9 | 19 | 19.68% |
| ISRG240607P00420000 | 2024-05-16 3:42PM EDT | 420.00 | 23.74 | 18.70 | 23.10 | 0.00 | - | 2 | 1 | 21.72% |
| ISRG240607P00430000 | 2024-05-10 10:54AM EDT | 430.00 | 44.00 | 29.40 | 35.50 | 0.00 | - | 1 | 0 | 37.09% |
| ISRG240607P00460000 | 2024-05-06 9:30AM EDT | 460.00 | 75.55 | 57.40 | 65.40 | 0.00 | - | - | 0 | 54.63% |
© 2024 Yahoo. All rights reserved.