Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240816C00390000 | 2024-06-21 10:17AM EDT | 390.00 | 49.25 | 58.90 | 63.50 | 0.00 | - | 1 | 1 | 45.86% |
| ISRG240816C00395000 | 2024-06-28 11:46AM EDT | 395.00 | 55.86 | 55.20 | 57.90 | +11.29 | +25.33% | 1 | 1 | 41.82% |
| ISRG240816C00410000 | 2024-06-20 10:35AM EDT | 410.00 | 33.59 | 42.40 | 45.00 | 0.00 | - | - | 1 | 37.81% |
| ISRG240816C00420000 | 2024-06-20 10:33AM EDT | 420.00 | 27.97 | 34.50 | 37.20 | 0.00 | - | - | 2 | 35.84% |
| ISRG240816C00430000 | 2024-06-27 12:50PM EDT | 430.00 | 27.16 | 27.50 | 29.90 | 0.00 | - | 1 | 28 | 33.91% |
| ISRG240816C00435000 | 2024-06-28 10:10AM EDT | 435.00 | 25.41 | 24.20 | 25.80 | +0.01 | +0.04% | 3 | 33 | 31.89% |
| ISRG240816C00440000 | 2024-06-28 12:18PM EDT | 440.00 | 21.60 | 21.40 | 22.40 | +0.90 | +4.35% | 4 | 37 | 30.75% |
| ISRG240816C00445000 | 2024-06-28 3:58PM EDT | 445.00 | 19.15 | 18.70 | 19.50 | +1.85 | +10.69% | 16 | 66 | 30.11% |
| ISRG240816C00450000 | 2024-06-28 1:28PM EDT | 450.00 | 17.10 | 16.10 | 16.90 | +1.10 | +6.88% | 7 | 34 | 29.62% |
| ISRG240816C00455000 | 2024-06-28 3:58PM EDT | 455.00 | 14.30 | 13.80 | 14.80 | +1.10 | +8.33% | 7 | 34 | 29.59% |
| ISRG240816C00460000 | 2024-06-26 3:54PM EDT | 460.00 | 11.40 | 11.60 | 13.30 | 0.00 | - | 18 | 50 | 30.21% |
| ISRG240816C00470000 | 2024-06-28 12:25PM EDT | 470.00 | 9.00 | 8.20 | 9.70 | +1.18 | +15.09% | 2 | 48 | 29.61% |
| ISRG240816C00475000 | 2024-06-27 1:37PM EDT | 475.00 | 7.00 | 6.80 | 8.20 | 0.00 | - | 135 | 142 | 29.35% |
| ISRG240816C00480000 | 2024-06-27 1:37PM EDT | 480.00 | 5.80 | 5.60 | 6.80 | 0.00 | - | 15 | 29 | 28.95% |
| ISRG240816C00490000 | 2024-06-25 3:14PM EDT | 490.00 | 3.65 | 3.70 | 8.50 | 0.00 | - | 20 | 70 | 36.36% |
| ISRG240816C00495000 | 2024-06-24 11:06AM EDT | 495.00 | 2.00 | 3.00 | 4.50 | 0.00 | - | 1 | 52 | 29.93% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240816P00370000 | 2024-06-25 9:55AM EDT | 370.00 | 1.80 | 0.95 | 2.45 | 0.00 | - | 1 | 52 | 38.03% |
| ISRG240816P00375000 | 2024-06-26 1:17PM EDT | 375.00 | 1.40 | 1.10 | 3.80 | 0.00 | - | 1 | 51 | 40.67% |
| ISRG240816P00380000 | 2024-06-28 3:32PM EDT | 380.00 | 1.79 | 1.40 | 2.70 | -0.11 | -5.79% | 2 | 5 | 34.70% |
| ISRG240816P00385000 | 2024-06-24 11:51AM EDT | 385.00 | 2.98 | 1.75 | 3.10 | 0.00 | - | 7 | 185 | 33.89% |
| ISRG240816P00390000 | 2024-06-27 11:39AM EDT | 390.00 | 2.70 | 2.15 | 3.20 | 0.00 | - | 10 | 34 | 32.00% |
| ISRG240816P00400000 | 2024-06-28 11:31AM EDT | 400.00 | 3.70 | 3.30 | 4.00 | -0.10 | -2.63% | 7 | 14 | 29.72% |
| ISRG240816P00410000 | 2024-06-27 10:09AM EDT | 410.00 | 5.30 | 4.80 | 5.80 | 0.00 | - | 1 | 41 | 29.07% |
| ISRG240816P00415000 | 2024-06-27 9:55AM EDT | 415.00 | 5.96 | 5.70 | 7.60 | -0.52 | -8.02% | 3 | 50 | 30.09% |
| ISRG240816P00420000 | 2024-06-28 3:22PM EDT | 420.00 | 7.42 | 6.90 | 8.40 | -0.03 | -0.40% | 9 | 16 | 28.80% |
| ISRG240816P00425000 | 2024-06-28 3:55PM EDT | 425.00 | 8.99 | 8.20 | 9.40 | -0.49 | -5.17% | 17 | 16 | 27.66% |
| ISRG240816P00430000 | 2024-06-28 1:34PM EDT | 430.00 | 10.00 | 9.70 | 11.30 | -1.42 | -12.43% | 1 | 33 | 27.77% |
| ISRG240816P00435000 | 2024-06-28 12:57PM EDT | 435.00 | 11.50 | 11.60 | 12.60 | -1.00 | -8.00% | 6 | 26 | 26.57% |
© 2024 Yahoo. All rights reserved.