Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240712C00350000 | 2024-06-06 9:48AM EDT | 350.00 | 60.58 | 80.10 | 87.30 | 0.00 | - | - | 1 | 55.53% |
| ISRG240712C00365000 | 2024-06-06 9:48AM EDT | 365.00 | 46.20 | 65.20 | 72.80 | 0.00 | - | - | 1 | 65.89% |
| ISRG240712C00370000 | 2024-06-05 11:09AM EDT | 370.00 | 49.17 | 60.30 | 67.20 | 0.00 | - | 5 | 3 | 59.96% |
| ISRG240712C00375000 | 2024-05-31 12:15PM EDT | 375.00 | 28.99 | 54.30 | 62.10 | 0.00 | - | 1 | 1 | 56.02% |
| ISRG240712C00380000 | 2024-06-03 11:06AM EDT | 380.00 | 28.19 | 50.40 | 57.40 | 0.00 | - | 1 | 0 | 53.56% |
| ISRG240712C00395000 | 2024-06-04 2:09PM EDT | 395.00 | 19.70 | 36.00 | 42.60 | 0.00 | - | 2 | 2 | 43.34% |
| ISRG240712C00400000 | 2024-06-10 9:45AM EDT | 400.00 | 19.40 | 31.20 | 38.20 | 0.00 | - | 15 | 11 | 41.44% |
| ISRG240712C00405000 | 2024-06-06 2:09PM EDT | 405.00 | 19.08 | 28.90 | 31.20 | 0.00 | - | 4 | 5 | 31.70% |
| ISRG240712C00410000 | 2024-06-12 2:01PM EDT | 410.00 | 21.87 | 24.40 | 26.80 | 0.00 | - | 2 | 5 | 29.80% |
| ISRG240712C00415000 | 2024-06-12 9:47AM EDT | 415.00 | 18.10 | 20.20 | 23.50 | 0.00 | - | 1 | 3 | 30.41% |
| ISRG240712C00420000 | 2024-06-13 12:02PM EDT | 420.00 | 13.15 | 16.40 | 20.10 | 0.00 | - | 1 | 12 | 30.05% |
| ISRG240712C00425000 | 2024-06-18 9:53AM EDT | 425.00 | 14.62 | 13.60 | 15.20 | +3.69 | +50.97% | 4 | 22 | 25.63% |
| ISRG240712C00430000 | 2024-06-17 3:21PM EDT | 430.00 | 11.05 | 10.50 | 12.10 | 0.00 | - | 61 | 71 | 24.81% |
| ISRG240712C00435000 | 2024-06-17 3:28PM EDT | 435.00 | 8.50 | 7.90 | 9.50 | 0.00 | - | 3 | 5 | 24.34% |
| ISRG240712C00440000 | 2024-06-17 12:44PM EDT | 440.00 | 5.50 | 5.80 | 7.70 | 0.00 | - | 1 | 10 | 24.87% |
| ISRG240712C00445000 | 2024-06-17 2:12PM EDT | 445.00 | 4.50 | 4.10 | 5.40 | 0.00 | - | 4 | 17 | 23.43% |
| ISRG240712C00450000 | 2024-06-17 1:30PM EDT | 450.00 | 2.95 | 2.30 | 4.10 | 0.00 | - | 3 | 35 | 23.57% |
| ISRG240712C00455000 | 2024-06-14 11:45AM EDT | 455.00 | 1.45 | 2.20 | 3.70 | 0.00 | - | - | 4 | 25.61% |
| ISRG240712C00460000 | 2024-06-17 1:55PM EDT | 460.00 | 1.56 | 1.45 | 2.25 | 0.00 | - | 1 | 2 | 23.80% |
| ISRG240712C00465000 | 2024-06-07 12:45PM EDT | 465.00 | 1.16 | 0.85 | 2.55 | 0.00 | - | 5 | 5 | 27.52% |
| ISRG240712C00490000 | 2024-06-14 3:17PM EDT | 490.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | - | 7 | 34.37% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240712P00335000 | 2024-06-06 9:37AM EDT | 335.00 | 0.65 | 0.05 | 2.75 | 0.00 | - | - | 2 | 60.64% |
| ISRG240712P00340000 | 2024-06-06 9:37AM EDT | 340.00 | 0.72 | 0.05 | 2.75 | 0.00 | - | - | 2 | 57.74% |
| ISRG240712P00355000 | 2024-06-03 12:34PM EDT | 355.00 | 1.31 | 0.05 | 1.50 | 0.00 | - | 15 | 15 | 49.93% |
| ISRG240712P00360000 | 2024-06-14 3:15PM EDT | 360.00 | 0.36 | 0.05 | 1.50 | 0.00 | - | - | 7 | 47.08% |
| ISRG240712P00365000 | 2024-06-07 12:50PM EDT | 365.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 10 | 12 | 44.25% |
| ISRG240712P00370000 | 2024-06-12 10:04AM EDT | 370.00 | 0.57 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 41.42% |
| ISRG240712P00375000 | 2024-06-03 9:30AM EDT | 375.00 | 3.00 | 0.10 | 2.95 | 0.00 | - | 3 | 3 | 46.36% |
| ISRG240712P00385000 | 2024-06-10 9:55AM EDT | 385.00 | 2.01 | 0.20 | 2.30 | 0.00 | - | 6 | 6 | 37.10% |
| ISRG240712P00390000 | 2024-06-17 1:36PM EDT | 390.00 | 0.62 | 0.45 | 1.25 | 0.00 | - | 1 | 1 | 28.75% |
| ISRG240712P00395000 | 2024-06-17 3:37PM EDT | 395.00 | 0.98 | 0.65 | 1.40 | 0.00 | - | 9 | 16 | 26.80% |
| ISRG240712P00400000 | 2024-06-17 3:55PM EDT | 400.00 | 1.50 | 0.95 | 1.60 | 0.00 | - | 19 | 377 | 24.91% |
| ISRG240712P00405000 | 2024-06-14 12:16PM EDT | 405.00 | 2.85 | 1.45 | 2.50 | 0.00 | - | 1 | 2 | 25.50% |
| ISRG240712P00410000 | 2024-06-18 9:49AM EDT | 410.00 | 2.45 | 2.00 | 3.10 | -0.15 | -5.77% | 1 | 18 | 24.21% |
| ISRG240712P00415000 | 2024-06-17 2:59PM EDT | 415.00 | 3.58 | 2.90 | 4.20 | 0.00 | - | 5 | 9 | 23.87% |
| ISRG240712P00420000 | 2024-06-17 3:53PM EDT | 420.00 | 5.06 | 4.00 | 5.20 | 0.00 | - | 3 | 6 | 22.55% |
| ISRG240712P00425000 | 2024-06-17 1:55PM EDT | 425.00 | 6.18 | 5.70 | 6.90 | 0.00 | - | 1 | 3 | 22.24% |
| ISRG240712P00430000 | 2024-06-14 1:02PM EDT | 430.00 | 11.36 | 6.40 | 9.30 | 0.00 | - | 2 | 3 | 22.65% |
© 2024 Yahoo. All rights reserved.