Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240719C00210000 | 2024-04-15 11:47AM EDT | 210.00 | 178.60 | 187.60 | 193.90 | 0.00 | - | - | 15 | 89.71% |
| ISRG240719C00225000 | 2024-04-15 11:47AM EDT | 225.00 | 164.10 | 172.80 | 179.50 | 0.00 | - | - | 3 | 84.44% |
| ISRG240719C00230000 | 2023-12-28 4:40PM EDT | 230.00 | 118.90 | 147.00 | 155.10 | 0.00 | - | - | 6 | 0.00% |
| ISRG240719C00250000 | 2024-01-08 10:30AM EDT | 250.00 | 84.53 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| ISRG240719C00255000 | 2024-01-18 4:07PM EDT | 255.00 | 125.60 | 126.00 | 135.50 | 0.00 | - | 3 | 3 | 0.00% |
| ISRG240719C00260000 | 2024-04-16 3:58PM EDT | 260.00 | 124.14 | 137.40 | 144.90 | 0.00 | - | 6 | 3 | 66.04% |
| ISRG240719C00270000 | 2024-05-10 10:51AM EDT | 270.00 | 121.05 | 127.60 | 135.70 | 0.00 | - | 4 | 6 | 63.97% |
| ISRG240719C00275000 | 2024-01-18 11:33AM EDT | 275.00 | 104.79 | 107.90 | 115.00 | 0.00 | - | 5 | 6 | 0.00% |
| ISRG240719C00280000 | 2024-04-19 3:44PM EDT | 280.00 | 91.00 | 117.70 | 125.70 | 0.00 | - | 4 | 2 | 59.34% |
| ISRG240719C00285000 | 2024-01-26 1:49PM EDT | 285.00 | 99.15 | 109.90 | 114.90 | 0.00 | - | 1 | 1 | 46.12% |
| ISRG240719C00290000 | 2024-04-19 3:06PM EDT | 290.00 | 81.50 | 107.90 | 116.00 | 0.00 | - | 4 | 7 | 55.74% |
| ISRG240719C00295000 | 2024-01-22 4:45PM EDT | 295.00 | 92.94 | 91.30 | 97.90 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG240719C00300000 | 2024-05-15 1:23PM EDT | 300.00 | 101.30 | 98.20 | 103.60 | 0.00 | - | 1 | 14 | 57.35% |
| ISRG240719C00305000 | 2024-04-18 9:45AM EDT | 305.00 | 72.50 | 93.30 | 100.90 | 0.00 | - | 1 | 47 | 62.10% |
| ISRG240719C00310000 | 2024-01-12 3:26PM EDT | 310.00 | 72.01 | 88.80 | 94.60 | 0.00 | - | 1 | 3 | 55.54% |
| ISRG240719C00315000 | 2024-05-15 11:34AM EDT | 315.00 | 84.70 | 83.50 | 91.60 | 0.00 | - | 2 | 4 | 58.65% |
| ISRG240719C00320000 | 2024-04-12 1:29PM EDT | 320.00 | 70.95 | 69.40 | 74.40 | 0.00 | - | 4 | 13 | 0.00% |
| ISRG240719C00325000 | 2024-03-25 3:15PM EDT | 325.00 | 77.30 | 55.70 | 60.20 | 0.00 | - | 5 | 23 | 0.00% |
| ISRG240719C00330000 | 2024-05-15 12:27PM EDT | 330.00 | 69.00 | 69.20 | 74.90 | 0.00 | - | 5 | 14 | 46.23% |
| ISRG240719C00335000 | 2024-01-18 1:01PM EDT | 335.00 | 56.90 | 60.60 | 63.50 | 0.00 | - | 1 | 5 | 0.00% |
| ISRG240719C00340000 | 2024-05-15 11:16AM EDT | 340.00 | 61.25 | 60.30 | 65.10 | 0.00 | - | 1 | 49 | 41.69% |
| ISRG240719C00345000 | 2024-05-15 11:16AM EDT | 345.00 | 56.68 | 57.20 | 62.50 | 0.00 | - | 1 | 7 | 44.64% |
| ISRG240719C00350000 | 2024-05-15 11:26AM EDT | 350.00 | 52.61 | 54.00 | 58.60 | 0.00 | - | 3 | 48 | 44.22% |
| ISRG240719C00355000 | 2024-05-16 12:20PM EDT | 355.00 | 50.30 | 49.90 | 53.60 | 0.00 | - | 1 | 21 | 41.43% |
| ISRG240719C00360000 | 2024-05-09 10:53AM EDT | 360.00 | 38.30 | 45.40 | 47.00 | 0.00 | - | 1 | 45 | 35.47% |
| ISRG240719C00365000 | 2024-05-17 12:28PM EDT | 365.00 | 40.40 | 41.70 | 45.90 | -2.50 | -5.83% | 1 | 6 | 40.04% |
| ISRG240719C00370000 | 2024-05-15 1:30PM EDT | 370.00 | 36.00 | 37.80 | 39.80 | -2.05 | -5.39% | 1 | 181 | 35.11% |
| ISRG240719C00375000 | 2024-05-15 3:53PM EDT | 375.00 | 35.10 | 33.80 | 38.00 | 0.00 | - | 4 | 112 | 37.56% |
| ISRG240719C00380000 | 2024-05-16 2:59PM EDT | 380.00 | 30.60 | 30.30 | 34.50 | 0.00 | - | 5 | 288 | 36.81% |
| ISRG240719C00385000 | 2024-05-16 3:19PM EDT | 385.00 | 26.80 | 27.00 | 31.00 | 0.00 | - | 4 | 223 | 35.84% |
| ISRG240719C00390000 | 2024-05-17 11:46AM EDT | 390.00 | 22.40 | 23.80 | 25.90 | -2.50 | -10.04% | 1 | 497 | 32.19% |
| ISRG240719C00395000 | 2024-05-16 3:33PM EDT | 395.00 | 21.19 | 21.10 | 21.60 | 0.00 | - | 4 | 62 | 29.62% |
| ISRG240719C00400000 | 2024-05-17 3:12PM EDT | 400.00 | 18.40 | 18.40 | 18.90 | +0.70 | +3.95% | 33 | 317 | 29.22% |
| ISRG240719C00405000 | 2024-05-17 11:52AM EDT | 405.00 | 14.60 | 15.90 | 16.40 | -2.40 | -14.12% | 2 | 18 | 28.81% |
| ISRG240719C00410000 | 2024-05-17 11:19AM EDT | 410.00 | 12.37 | 13.50 | 14.20 | -1.49 | -10.75% | 9 | 252 | 28.55% |
| ISRG240719C00415000 | 2024-05-17 2:44PM EDT | 415.00 | 11.20 | 11.60 | 13.80 | -1.40 | -11.11% | 2 | 6 | 30.77% |
| ISRG240719C00420000 | 2024-05-17 3:37PM EDT | 420.00 | 10.00 | 9.80 | 10.70 | +0.14 | +1.42% | 20 | 807 | 28.51% |
| ISRG240719C00425000 | 2024-05-17 1:01PM EDT | 425.00 | 7.75 | 8.20 | 10.90 | -1.35 | -14.84% | 4 | 22 | 31.28% |
| ISRG240719C00430000 | 2024-05-15 3:59PM EDT | 430.00 | 7.70 | 6.90 | 7.40 | 0.00 | - | 199 | 173 | 27.57% |
| ISRG240719C00435000 | 2024-05-17 10:49AM EDT | 435.00 | 5.20 | 5.70 | 6.30 | -0.86 | -14.19% | 1 | 10 | 27.61% |
| ISRG240719C00440000 | 2024-05-16 1:37PM EDT | 440.00 | 4.80 | 4.60 | 5.20 | 0.00 | - | 8 | 377 | 27.36% |
| ISRG240719C00445000 | 2024-05-17 10:49AM EDT | 445.00 | 3.50 | 3.80 | 4.30 | -0.48 | -12.06% | 1 | 8 | 27.22% |
| ISRG240719C00450000 | 2024-05-17 1:38PM EDT | 450.00 | 3.02 | 3.10 | 3.60 | -0.18 | -5.63% | 4 | 129 | 27.25% |
| ISRG240719C00455000 | 2024-05-17 1:38PM EDT | 455.00 | 2.47 | 2.50 | 2.95 | -0.48 | -16.27% | 2 | 5 | 27.15% |
| ISRG240719C00460000 | 2024-05-17 11:02AM EDT | 460.00 | 1.95 | 2.00 | 2.65 | -0.50 | -20.41% | 3 | 131 | 27.80% |
| ISRG240719C00465000 | 2024-05-16 2:22PM EDT | 465.00 | 1.70 | 1.60 | 2.60 | 0.00 | - | 1 | 6 | 29.11% |
| ISRG240719C00470000 | 2024-05-15 10:29AM EDT | 470.00 | 1.40 | 1.30 | 2.55 | 0.00 | - | 2 | 59 | 30.37% |
| ISRG240719C00480000 | 2024-05-15 11:28AM EDT | 480.00 | 1.00 | 0.85 | 2.15 | 0.00 | - | 3 | 399 | 31.71% |
| ISRG240719C00485000 | 2024-05-07 1:18PM EDT | 485.00 | 0.75 | 0.70 | 4.30 | 0.00 | - | - | 5 | 39.72% |
| ISRG240719C00490000 | 2024-05-15 11:16AM EDT | 490.00 | 0.65 | 0.55 | 4.30 | 0.00 | - | 1 | 158 | 41.13% |
| ISRG240719C00500000 | 2024-05-15 10:04AM EDT | 500.00 | 0.83 | 0.30 | 4.00 | 0.00 | - | 1 | 80 | 42.98% |
| ISRG240719C00520000 | 2024-05-15 10:04AM EDT | 520.00 | 0.65 | 0.15 | 1.20 | 0.00 | - | 1 | 19 | 36.72% |
| ISRG240719C00540000 | 2024-02-23 10:42AM EDT | 540.00 | 1.25 | 0.90 | 3.50 | 0.00 | - | 1 | 0 | 51.11% |
| ISRG240719C00560000 | 2024-04-22 2:07PM EDT | 560.00 | 0.35 | 0.05 | 1.45 | 0.00 | - | 3 | 11 | 46.16% |
| ISRG240719C00580000 | 2024-05-14 1:25PM EDT | 580.00 | 0.20 | 0.05 | 4.00 | 0.00 | - | 1 | 14 | 53.11% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240719P00160000 | 2024-05-06 1:35PM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 17 | 81.64% |
| ISRG240719P00165000 | 2024-05-06 1:33PM EDT | 165.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 3 | 119.39% |
| ISRG240719P00170000 | 2024-05-07 2:27PM EDT | 170.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 5 | 76.56% |
| ISRG240719P00175000 | 2024-05-06 1:35PM EDT | 175.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | - | 4 | 112.21% |
| ISRG240719P00180000 | 2024-05-06 1:35PM EDT | 180.00 | 0.22 | 0.05 | 2.65 | 0.00 | - | - | 1 | 101.76% |
| ISRG240719P00185000 | 2024-05-06 1:35PM EDT | 185.00 | 0.01 | 0.05 | 0.20 | 0.00 | - | - | 1 | 71.09% |
| ISRG240719P00190000 | 2024-03-22 10:52AM EDT | 190.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 40 | 25 | 86.77% |
| ISRG240719P00195000 | 2024-05-08 9:30AM EDT | 195.00 | 0.95 | 0.05 | 1.00 | -0.16 | -14.41% | 1 | 43 | 79.66% |
| ISRG240719P00200000 | 2024-05-03 3:16PM EDT | 200.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 2 | 24 | 89.60% |
| ISRG240719P00205000 | 2024-02-23 11:29AM EDT | 205.00 | 1.25 | 0.05 | 0.90 | 0.00 | - | 3 | 14 | 73.54% |
| ISRG240719P00210000 | 2024-03-22 10:48AM EDT | 210.00 | 0.25 | 0.00 | 2.80 | 0.00 | - | 1 | 750 | 84.52% |
| ISRG240719P00215000 | 2024-03-05 2:00PM EDT | 215.00 | 0.90 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 63.82% |
| ISRG240719P00220000 | 2024-05-09 9:30AM EDT | 220.00 | 0.05 | 0.10 | 2.75 | 0.00 | - | 1 | 7 | 79.36% |
| ISRG240719P00225000 | 2024-05-08 2:51PM EDT | 225.00 | 0.30 | 0.10 | 2.75 | 0.00 | - | 1 | 33 | 76.73% |
| ISRG240719P00230000 | 2024-04-03 1:20PM EDT | 230.00 | 0.57 | 0.05 | 1.10 | 0.00 | - | 1 | 3 | 63.72% |
| ISRG240719P00235000 | 2023-12-01 11:40AM EDT | 235.00 | 5.50 | 3.70 | 4.20 | 0.00 | - | 2 | 3 | 88.95% |
| ISRG240719P00240000 | 2024-01-09 11:19AM EDT | 240.00 | 4.40 | 0.45 | 1.50 | 0.00 | - | 10 | 58 | 64.62% |
| ISRG240719P00245000 | 2024-05-14 9:30AM EDT | 245.00 | 0.30 | 0.10 | 4.10 | 0.00 | - | 10 | 633 | 72.07% |
| ISRG240719P00250000 | 2024-05-08 1:33PM EDT | 250.00 | 0.25 | 0.10 | 2.85 | 0.00 | - | 4 | 26 | 64.78% |
| ISRG240719P00255000 | 2024-04-05 10:31AM EDT | 255.00 | 0.95 | 0.10 | 1.45 | 0.00 | - | 1 | 3 | 55.62% |
| ISRG240719P00260000 | 2024-02-06 11:04AM EDT | 260.00 | 1.95 | 0.45 | 1.70 | 0.00 | - | 11 | 23 | 56.65% |
| ISRG240719P00265000 | 2024-04-18 3:37PM EDT | 265.00 | 1.00 | 0.15 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ISRG240719P00270000 | 2024-03-28 11:21AM EDT | 270.00 | 0.93 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 50.20% |
| ISRG240719P00275000 | 2024-02-05 11:00AM EDT | 275.00 | 2.35 | 1.00 | 2.50 | 0.00 | - | 1 | 9 | 55.30% |
| ISRG240719P00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.95 | 0.15 | 0.80 | 0.00 | - | 1 | 41 | 45.65% |
| ISRG240719P00285000 | 2024-04-22 9:44AM EDT | 285.00 | 1.20 | 0.20 | 1.50 | 0.00 | - | 1 | 7 | 49.24% |
| ISRG240719P00290000 | 2024-04-19 12:50PM EDT | 290.00 | 1.71 | 0.20 | 1.50 | 0.00 | - | 1 | 28 | 47.12% |
| ISRG240719P00295000 | 2024-04-26 3:27PM EDT | 295.00 | 1.11 | 0.25 | 1.50 | 0.00 | - | 3 | 247 | 45.02% |
| ISRG240719P00300000 | 2024-05-08 10:24AM EDT | 300.00 | 0.95 | 0.25 | 0.00 | 0.00 | - | 10 | 194 | 12.50% |
| ISRG240719P00305000 | 2024-02-22 1:57PM EDT | 305.00 | 3.95 | 2.30 | 2.60 | 0.00 | - | 2 | 43 | 46.47% |
| ISRG240719P00310000 | 2024-05-13 12:02PM EDT | 310.00 | 1.20 | 0.35 | 1.50 | 0.00 | - | 2 | 59 | 38.88% |
| ISRG240719P00315000 | 2024-05-13 12:02PM EDT | 315.00 | 1.40 | 0.85 | 1.80 | 0.00 | - | 2 | 76 | 38.43% |
| ISRG240719P00320000 | 2024-05-15 12:19PM EDT | 320.00 | 1.08 | 0.45 | 1.50 | 0.00 | - | 3 | 32 | 34.88% |
| ISRG240719P00325000 | 2024-05-03 3:16PM EDT | 325.00 | 2.55 | 0.55 | 1.25 | 0.00 | - | 2 | 174 | 31.59% |
| ISRG240719P00330000 | 2024-05-15 2:50PM EDT | 330.00 | 1.45 | 1.15 | 1.40 | 0.00 | - | 3 | 65 | 30.46% |
| ISRG240719P00335000 | 2024-05-15 10:04AM EDT | 335.00 | 2.10 | 1.45 | 1.65 | 0.00 | - | 5 | 77 | 29.68% |
| ISRG240719P00340000 | 2024-05-15 2:15PM EDT | 340.00 | 2.07 | 1.75 | 1.95 | 0.00 | - | 4 | 121 | 28.91% |
| ISRG240719P00345000 | 2024-05-17 3:34PM EDT | 345.00 | 2.14 | 2.05 | 2.40 | -0.96 | -30.97% | 2 | 717 | 28.48% |
| ISRG240719P00350000 | 2024-05-17 3:37PM EDT | 350.00 | 2.77 | 2.20 | 2.90 | -0.08 | -2.81% | 5 | 131 | 27.94% |
| ISRG240719P00355000 | 2024-05-17 3:37PM EDT | 355.00 | 3.35 | 3.10 | 3.50 | -0.15 | -4.29% | 5 | 275 | 27.42% |
| ISRG240719P00360000 | 2024-05-17 1:54PM EDT | 360.00 | 4.20 | 3.80 | 4.30 | -0.20 | -4.55% | 1 | 155 | 27.12% |
| ISRG240719P00365000 | 2024-05-17 1:54PM EDT | 365.00 | 5.10 | 4.70 | 5.10 | -0.11 | -2.11% | 3 | 93 | 26.51% |
| ISRG240719P00370000 | 2024-05-17 3:47PM EDT | 370.00 | 5.95 | 5.60 | 6.10 | -0.05 | -0.83% | 27 | 156 | 26.04% |
| ISRG240719P00375000 | 2024-05-17 12:26PM EDT | 375.00 | 7.77 | 6.80 | 7.30 | +0.64 | +8.98% | 4 | 139 | 25.64% |
| ISRG240719P00380000 | 2024-05-17 3:39PM EDT | 380.00 | 8.46 | 7.00 | 10.20 | -0.44 | -4.94% | 19 | 173 | 27.81% |
| ISRG240719P00385000 | 2024-05-17 12:35PM EDT | 385.00 | 11.09 | 9.80 | 10.30 | +0.59 | +5.62% | 8 | 250 | 24.89% |
| ISRG240719P00390000 | 2024-05-17 3:39PM EDT | 390.00 | 11.92 | 11.60 | 13.60 | -1.02 | -7.88% | 5 | 146 | 26.83% |
| ISRG240719P00395000 | 2024-05-17 10:30AM EDT | 395.00 | 15.20 | 13.50 | 14.20 | +1.10 | +7.80% | 2 | 59 | 24.20% |
| ISRG240719P00400000 | 2024-05-17 1:29PM EDT | 400.00 | 16.80 | 15.70 | 16.30 | -0.52 | -3.00% | 17 | 86 | 23.55% |
| ISRG240719P00410000 | 2024-05-16 2:41PM EDT | 410.00 | 22.10 | 21.00 | 21.60 | 0.00 | - | 6 | 20 | 22.76% |
| ISRG240719P00420000 | 2024-03-18 12:45PM EDT | 420.00 | 36.70 | 48.60 | 54.00 | 0.00 | - | 3 | 46 | 58.38% |
| ISRG240719P00440000 | 2024-02-15 1:16PM EDT | 440.00 | 64.40 | 51.00 | 55.10 | 0.00 | - | 2 | 1 | 43.12% |
| ISRG240719P00460000 | 2024-04-24 2:17PM EDT | 460.00 | 88.70 | 57.30 | 65.40 | 0.00 | - | 10 | 6 | 32.04% |
© 2024 Yahoo. All rights reserved.