Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240705C00315000 | 2024-06-14 12:30PM EDT | 315.00 | 110.67 | 115.10 | 121.70 | 0.00 | - | - | 5 | 85.13% |
| ISRG240705C00365000 | 2024-05-30 10:20AM EDT | 365.00 | 46.66 | 65.10 | 71.00 | 0.00 | - | 3 | 3 | 67.94% |
| ISRG240705C00370000 | 2024-05-30 2:23PM EDT | 370.00 | 35.25 | 60.30 | 66.70 | 0.00 | - | 12 | 8 | 67.47% |
| ISRG240705C00375000 | 2024-05-30 2:23PM EDT | 375.00 | 30.90 | 55.00 | 61.60 | 0.00 | - | 4 | 4 | 62.93% |
| ISRG240705C00380000 | 2024-06-06 3:55PM EDT | 380.00 | 41.20 | 50.10 | 57.00 | 0.00 | - | - | 1 | 60.66% |
| ISRG240705C00385000 | 2024-06-14 11:11AM EDT | 385.00 | 40.22 | 45.10 | 51.70 | 0.00 | - | - | 1 | 55.24% |
| ISRG240705C00395000 | 2024-06-07 2:53PM EDT | 395.00 | 27.50 | 35.60 | 42.10 | 0.00 | - | 10 | 15 | 48.56% |
| ISRG240705C00400000 | 2024-06-14 1:53PM EDT | 400.00 | 27.14 | 30.80 | 36.80 | 0.00 | - | 6 | 16 | 43.20% |
| ISRG240705C00405000 | 2024-06-17 1:19PM EDT | 405.00 | 27.16 | 26.10 | 32.40 | 0.00 | - | 1 | 17 | 41.05% |
| ISRG240705C00410000 | 2024-06-14 1:53PM EDT | 410.00 | 19.29 | 22.40 | 27.50 | 0.00 | - | 1 | 9 | 36.93% |
| ISRG240705C00415000 | 2024-06-17 3:48PM EDT | 415.00 | 18.95 | 18.30 | 21.10 | 0.00 | - | 1 | 12 | 27.84% |
| ISRG240705C00420000 | 2024-06-17 3:10PM EDT | 420.00 | 15.70 | 14.00 | 17.00 | 0.00 | - | 2 | 16 | 26.06% |
| ISRG240705C00425000 | 2024-06-17 1:03PM EDT | 425.00 | 10.56 | 11.60 | 13.30 | 0.00 | - | 3 | 8 | 24.67% |
| ISRG240705C00430000 | 2024-06-17 10:11AM EDT | 430.00 | 6.20 | 8.60 | 10.30 | 0.00 | - | 1 | 14 | 24.21% |
| ISRG240705C00435000 | 2024-06-17 3:25PM EDT | 435.00 | 6.90 | 5.80 | 7.30 | 0.00 | - | 3 | 16 | 22.66% |
| ISRG240705C00440000 | 2024-06-17 2:05PM EDT | 440.00 | 4.57 | 4.10 | 5.20 | 0.00 | - | 3 | 46 | 22.27% |
| ISRG240705C00445000 | 2024-06-13 2:41PM EDT | 445.00 | 1.80 | 2.75 | 3.80 | 0.00 | - | 27 | 11 | 22.67% |
| ISRG240705C00450000 | 2024-06-17 1:56PM EDT | 450.00 | 1.98 | 1.65 | 2.70 | 0.00 | - | 2 | 5 | 22.94% |
| ISRG240705C00460000 | 2024-06-12 2:32PM EDT | 460.00 | 0.72 | 0.60 | 1.45 | 0.00 | - | - | 2 | 24.27% |
| ISRG240705C00465000 | 2024-06-05 1:07PM EDT | 465.00 | 0.95 | 0.30 | 2.25 | 0.00 | - | - | 1 | 30.98% |
| ISRG240705C00540000 | 2024-05-24 12:18PM EDT | 540.00 | 0.05 | 0.05 | 2.70 | 0.00 | - | 1 | 1 | 61.15% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240705P00365000 | 2024-06-04 3:03PM EDT | 365.00 | 1.05 | 0.05 | 2.50 | 0.00 | - | 3 | 3 | 50.34% |
| ISRG240705P00370000 | 2024-06-14 3:19PM EDT | 370.00 | 0.26 | 0.05 | 2.75 | 0.00 | - | 5 | 11 | 57.32% |
| ISRG240705P00375000 | 2024-06-10 11:10AM EDT | 375.00 | 0.72 | 0.05 | 2.80 | 0.00 | - | 1 | 17 | 53.92% |
| ISRG240705P00380000 | 2024-06-11 11:05AM EDT | 380.00 | 0.86 | 0.05 | 2.85 | 0.00 | - | 1 | 24 | 50.49% |
| ISRG240705P00385000 | 2024-06-17 11:54AM EDT | 385.00 | 0.30 | 0.10 | 2.85 | 0.00 | - | 40 | 41 | 46.78% |
| ISRG240705P00390000 | 2024-06-17 1:54PM EDT | 390.00 | 0.35 | 0.10 | 2.95 | 0.00 | - | 1 | 21 | 43.53% |
| ISRG240705P00395000 | 2024-06-13 11:42AM EDT | 395.00 | 1.00 | 0.15 | 2.45 | 0.00 | - | 2 | 14 | 37.39% |
| ISRG240705P00400000 | 2024-06-17 10:43AM EDT | 400.00 | 1.30 | 0.50 | 1.00 | 0.00 | - | 15 | 20 | 25.90% |
| ISRG240705P00405000 | 2024-06-13 2:55PM EDT | 405.00 | 2.25 | 0.55 | 1.35 | 0.00 | - | 18 | 40 | 24.72% |
| ISRG240705P00410000 | 2024-06-17 10:59AM EDT | 410.00 | 2.50 | 1.15 | 2.10 | 0.00 | - | 4 | 16 | 24.72% |
| ISRG240705P00415000 | 2024-06-17 1:52PM EDT | 415.00 | 2.40 | 2.00 | 2.75 | 0.00 | - | 6 | 6 | 23.34% |
| ISRG240705P00420000 | 2024-06-17 12:52PM EDT | 420.00 | 3.80 | 2.85 | 3.90 | 0.00 | - | 3 | 3 | 22.83% |
| ISRG240705P00425000 | 2024-06-17 10:44AM EDT | 425.00 | 8.00 | 4.30 | 5.30 | 0.00 | - | 1 | 6 | 22.00% |
| ISRG240705P00430000 | 2024-06-17 1:26PM EDT | 430.00 | 7.40 | 6.00 | 7.20 | 0.00 | - | 4 | 6 | 21.42% |
© 2024 Yahoo. All rights reserved.