Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621C00115000 | 2024-02-08 4:02PM EDT | 115.00 | 273.61 | 274.70 | 282.30 | 0.00 | - | 1 | 4 | 0.00% |
| ISRG240621C00120000 | 2024-04-16 2:19PM EDT | 120.00 | 263.62 | 275.40 | 283.40 | 0.00 | - | 1 | 1 | 250.07% |
| ISRG240621C00125000 | 2023-06-16 12:17PM EDT | 125.00 | 211.53 | 232.50 | 240.70 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240621C00130000 | 2023-05-24 9:31AM EDT | 130.00 | 179.00 | 202.50 | 208.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240621C00150000 | 2023-10-11 10:54AM EDT | 150.00 | 137.42 | 132.00 | 136.80 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240621C00160000 | 2023-05-19 3:46PM EDT | 160.00 | 166.10 | 177.10 | 185.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240621C00180000 | 2023-06-14 9:30AM EDT | 180.00 | 155.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240621C00195000 | 2023-09-07 10:35AM EDT | 195.00 | 120.00 | 109.90 | 113.90 | 0.00 | - | - | 1 | 0.00% |
| ISRG240621C00200000 | 2023-08-16 9:53AM EDT | 200.00 | 115.90 | 106.90 | 109.40 | 0.00 | - | 1 | 6 | 0.00% |
| ISRG240621C00210000 | 2024-03-08 11:39AM EDT | 210.00 | 187.65 | 178.20 | 185.70 | 0.00 | - | 6 | 7 | 0.00% |
| ISRG240621C00220000 | 2024-01-30 3:14PM EDT | 220.00 | 164.37 | 165.80 | 174.00 | 0.00 | - | 1 | 11 | 0.00% |
| ISRG240621C00240000 | 2024-01-05 2:35PM EDT | 240.00 | 92.41 | 145.30 | 153.70 | 0.00 | - | 3 | 25 | 0.00% |
| ISRG240621C00250000 | 2024-04-30 11:07AM EDT | 250.00 | 122.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00260000 | 2024-04-05 12:03PM EDT | 260.00 | 136.58 | 119.70 | 127.50 | 0.00 | - | 1 | 21 | 0.00% |
| ISRG240621C00270000 | 2024-03-11 3:59PM EDT | 270.00 | 114.39 | 118.00 | 126.40 | 0.00 | - | 12 | 75 | 0.00% |
| ISRG240621C00280000 | 2024-03-12 12:53PM EDT | 280.00 | 110.22 | 111.90 | 119.50 | 0.00 | - | 3 | 47 | 0.00% |
| ISRG240621C00290000 | 2024-05-15 9:39AM EDT | 290.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00295000 | 2024-04-09 2:22PM EDT | 295.00 | 96.83 | 88.50 | 96.70 | 0.00 | - | - | 8 | 0.00% |
| ISRG240621C00300000 | 2024-05-16 11:10AM EDT | 300.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00310000 | 2024-05-17 11:38AM EDT | 310.00 | 87.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00320000 | 2024-05-09 12:53PM EDT | 320.00 | 68.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00330000 | 2024-05-14 2:14PM EDT | 330.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240621C00335000 | 2024-04-29 3:14PM EDT | 335.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00340000 | 2024-05-08 9:58AM EDT | 340.00 | 48.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00345000 | 2024-05-10 1:47PM EDT | 345.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240621C00350000 | 2024-05-20 3:23PM EDT | 350.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ISRG240621C00355000 | 2024-04-19 10:03AM EDT | 355.00 | 28.60 | 45.30 | 50.40 | 0.00 | - | 1 | 1 | 45.99% |
| ISRG240621C00360000 | 2024-05-20 3:59PM EDT | 360.00 | 43.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240621C00365000 | 2024-05-09 2:22PM EDT | 365.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240621C00370000 | 2024-05-17 12:26PM EDT | 370.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240621C00375000 | 2024-05-16 3:43PM EDT | 375.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ISRG240621C00380000 | 2024-05-20 3:08PM EDT | 380.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ISRG240621C00385000 | 2024-05-17 3:58PM EDT | 385.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ISRG240621C00390000 | 2024-05-20 3:40PM EDT | 390.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240621C00395000 | 2024-05-20 1:32PM EDT | 395.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ISRG240621C00400000 | 2024-05-20 2:44PM EDT | 400.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ISRG240621C00405000 | 2024-05-20 2:41PM EDT | 405.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ISRG240621C00410000 | 2024-05-20 3:39PM EDT | 410.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| ISRG240621C00415000 | 2024-05-20 3:53PM EDT | 415.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ISRG240621C00420000 | 2024-05-20 3:53PM EDT | 420.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 3.13% |
| ISRG240621C00425000 | 2024-05-20 3:53PM EDT | 425.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ISRG240621C00430000 | 2024-05-20 3:20PM EDT | 430.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ISRG240621C00435000 | 2024-05-20 3:56PM EDT | 435.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ISRG240621C00440000 | 2024-05-20 10:05AM EDT | 440.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ISRG240621C00445000 | 2024-05-16 9:35AM EDT | 445.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240621C00450000 | 2024-05-20 12:42PM EDT | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ISRG240621C00455000 | 2024-05-20 3:33PM EDT | 455.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ISRG240621C00460000 | 2024-05-17 2:13PM EDT | 460.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240621C00465000 | 2024-03-27 12:28PM EDT | 465.00 | 5.10 | 0.10 | 1.30 | 0.00 | - | 1 | 1 | 34.08% |
| ISRG240621C00470000 | 2024-05-13 9:54AM EDT | 470.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621C00480000 | 2024-05-06 3:50PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ISRG240621C00490000 | 2024-04-12 1:36PM EDT | 490.00 | 1.05 | 0.10 | 1.35 | 0.00 | - | 1 | 14 | 43.14% |
| ISRG240621C00500000 | 2024-05-08 12:08PM EDT | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240621C00520000 | 2024-05-08 3:57PM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240621C00555000 | 2024-04-18 2:58PM EDT | 555.00 | 0.30 | 0.05 | 4.40 | 0.00 | - | - | 8 | 69.07% |
| ISRG240621C00560000 | 2024-04-15 11:22AM EDT | 560.00 | 0.26 | 0.05 | 0.95 | 0.00 | - | - | 2 | 54.27% |
| ISRG240621C00580000 | 2024-05-13 10:57AM EDT | 580.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240621C00590000 | 2024-05-15 11:53AM EDT | 590.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621P00115000 | 2024-03-04 4:20PM EDT | 115.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 182.32% |
| ISRG240621P00120000 | 2023-10-13 10:54AM EDT | 120.00 | 1.05 | 0.20 | 2.15 | 0.00 | - | 1 | 3 | 206.06% |
| ISRG240621P00130000 | 2024-04-03 3:57PM EDT | 130.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 168.95% |
| ISRG240621P00135000 | 2023-10-13 1:13PM EDT | 135.00 | 1.55 | 0.40 | 2.30 | 0.00 | - | 5 | 6 | 191.36% |
| ISRG240621P00140000 | 2023-11-30 3:06PM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 20 | 26 | 205.66% |
| ISRG240621P00150000 | 2023-12-22 12:09PM EDT | 150.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 190.04% |
| ISRG240621P00155000 | 2024-04-18 1:23PM EDT | 155.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 5 | 113 | 183.42% |
| ISRG240621P00160000 | 2023-10-31 9:57AM EDT | 160.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| ISRG240621P00165000 | 2023-10-30 2:08PM EDT | 165.00 | 3.40 | 0.30 | 3.50 | 0.00 | - | 2 | 3 | 168.46% |
| ISRG240621P00170000 | 2024-01-16 2:44PM EDT | 170.00 | 0.69 | 0.00 | 4.00 | 0.00 | - | 1 | 6 | 164.89% |
| ISRG240621P00175000 | 2024-05-01 1:40PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG240621P00180000 | 2024-02-29 3:28PM EDT | 180.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 143.38% |
| ISRG240621P00185000 | 2024-05-14 11:54AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ISRG240621P00190000 | 2023-12-07 3:26PM EDT | 190.00 | 1.90 | 0.10 | 5.60 | 0.00 | - | 10 | 48 | 156.32% |
| ISRG240621P00195000 | 2024-04-04 1:35PM EDT | 195.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 40 | 111.43% |
| ISRG240621P00200000 | 2024-05-14 9:50AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ISRG240621P00210000 | 2024-05-14 9:48AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ISRG240621P00220000 | 2024-05-03 3:47PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ISRG240621P00225000 | 2024-04-04 1:34PM EDT | 225.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 75.00% |
| ISRG240621P00230000 | 2024-05-07 3:30PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ISRG240621P00235000 | 2024-04-23 11:30AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240621P00240000 | 2024-05-06 10:33AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ISRG240621P00250000 | 2024-05-13 9:30AM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240621P00260000 | 2024-05-06 10:29AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ISRG240621P00270000 | 2024-04-16 11:30AM EDT | 270.00 | 0.50 | 0.05 | 2.65 | 0.00 | - | 2 | 478 | 77.73% |
| ISRG240621P00280000 | 2024-05-14 3:37PM EDT | 280.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ISRG240621P00290000 | 2024-05-13 10:04AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ISRG240621P00295000 | 2024-05-06 3:50PM EDT | 295.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ISRG240621P00300000 | 2024-05-16 9:30AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ISRG240621P00305000 | 2024-04-22 10:33AM EDT | 305.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240621P00310000 | 2024-05-20 11:08AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ISRG240621P00315000 | 2024-05-07 9:30AM EDT | 315.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621P00320000 | 2024-05-15 10:47AM EDT | 320.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ISRG240621P00325000 | 2024-05-02 2:20PM EDT | 325.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621P00330000 | 2024-05-17 9:42AM EDT | 330.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621P00335000 | 2024-05-10 9:30AM EDT | 335.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240621P00340000 | 2024-05-17 9:42AM EDT | 340.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621P00345000 | 2024-05-20 12:07PM EDT | 345.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240621P00350000 | 2024-05-20 10:12AM EDT | 350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621P00355000 | 2024-05-20 1:08PM EDT | 355.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240621P00360000 | 2024-05-20 3:28PM EDT | 360.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240621P00365000 | 2024-05-20 1:22PM EDT | 365.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240621P00370000 | 2024-05-20 12:48PM EDT | 370.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ISRG240621P00375000 | 2024-05-20 3:53PM EDT | 375.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ISRG240621P00380000 | 2024-05-20 3:55PM EDT | 380.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| ISRG240621P00385000 | 2024-05-20 3:55PM EDT | 385.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ISRG240621P00390000 | 2024-05-20 3:55PM EDT | 390.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| ISRG240621P00395000 | 2024-05-17 2:10PM EDT | 395.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| ISRG240621P00400000 | 2024-05-20 2:17PM EDT | 400.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.01% |
| ISRG240621P00405000 | 2024-05-15 1:34PM EDT | 405.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG240621P00410000 | 2024-05-20 3:57PM EDT | 410.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ISRG240621P00415000 | 2024-04-03 1:48PM EDT | 415.00 | 36.90 | 30.90 | 35.80 | 0.00 | - | 2 | 3 | 52.33% |
| ISRG240621P00420000 | 2024-05-16 11:50AM EDT | 420.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621P00425000 | 2024-04-05 10:00AM EDT | 425.00 | 43.80 | 40.60 | 45.30 | 0.00 | - | 2 | 0 | 59.11% |
| ISRG240621P00430000 | 2024-05-17 1:32PM EDT | 430.00 | 33.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ISRG240621P00440000 | 2024-02-27 2:04PM EDT | 440.00 | 55.70 | 45.10 | 48.80 | 0.00 | - | 2 | 4 | 47.71% |
| ISRG240621P00450000 | 2024-04-15 1:18PM EDT | 450.00 | 69.00 | 47.40 | 54.50 | 0.00 | - | 1 | 0 | 40.98% |
| ISRG240621P00460000 | 2023-09-26 2:09PM EDT | 460.00 | 169.59 | 199.10 | 204.20 | 0.00 | - | - | 0 | 350.28% |
| ISRG240621P00480000 | 2023-07-14 3:36PM EDT | 480.00 | 125.40 | 173.70 | 179.30 | 0.00 | - | - | 0 | 262.48% |
| ISRG240621P00500000 | 2023-08-29 2:31PM EDT | 500.00 | 190.15 | 202.50 | 205.60 | 0.00 | - | 2 | 0 | 289.62% |
| ISRG240621P00520000 | 2024-04-26 11:32AM EDT | 520.00 | 144.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240621P00590000 | 2024-05-09 9:54AM EDT | 590.00 | 206.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.