Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018C00220000 | 2024-03-08 11:39AM EDT | 220.00 | 182.14 | 172.30 | 179.80 | 0.00 | - | 6 | 6 | 47.68% |
| ISRG241018C00260000 | 2024-03-05 1:40PM EDT | 260.00 | 141.80 | 127.50 | 133.30 | 0.00 | - | - | 1 | 0.00% |
| ISRG241018C00280000 | 2024-03-12 12:53PM EDT | 280.00 | 117.22 | 121.10 | 124.40 | 0.00 | - | - | 3 | 45.44% |
| ISRG241018C00285000 | 2024-03-05 3:31PM EDT | 285.00 | 116.60 | 104.20 | 110.50 | 0.00 | - | - | 2 | 0.00% |
| ISRG241018C00295000 | 2024-04-30 12:15PM EDT | 295.00 | 88.17 | 108.50 | 114.90 | 0.00 | - | 1 | 6 | 50.78% |
| ISRG241018C00300000 | 2024-05-15 1:43PM EDT | 300.00 | 107.47 | 103.70 | 108.90 | 0.00 | - | 1 | 1 | 47.12% |
| ISRG241018C00315000 | 2024-04-19 12:50PM EDT | 315.00 | 73.26 | 90.20 | 95.70 | 0.00 | - | 3 | 3 | 44.32% |
| ISRG241018C00320000 | 2024-05-14 3:07PM EDT | 320.00 | 76.62 | 87.10 | 90.70 | 0.00 | - | 1 | 17 | 42.41% |
| ISRG241018C00325000 | 2024-03-19 9:58AM EDT | 325.00 | 82.90 | 65.90 | 70.90 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018C00330000 | 2024-05-15 1:42PM EDT | 330.00 | 80.04 | 80.40 | 83.90 | 0.00 | - | 1 | 13 | 43.04% |
| ISRG241018C00335000 | 2024-05-03 3:54PM EDT | 335.00 | 62.79 | 76.20 | 77.60 | 0.00 | - | 2 | 2 | 39.33% |
| ISRG241018C00340000 | 2024-05-06 9:39AM EDT | 340.00 | 61.70 | 72.10 | 73.70 | 0.00 | - | 1 | 6 | 38.81% |
| ISRG241018C00345000 | 2024-03-20 3:21PM EDT | 345.00 | 68.78 | 45.30 | 50.70 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018C00350000 | 2024-05-13 10:29AM EDT | 350.00 | 53.17 | 64.70 | 67.90 | 0.00 | - | 1 | 8 | 39.91% |
| ISRG241018C00355000 | 2024-05-15 3:22PM EDT | 355.00 | 61.45 | 60.90 | 61.80 | 0.00 | - | 1 | 0 | 36.54% |
| ISRG241018C00360000 | 2024-05-15 3:22PM EDT | 360.00 | 57.85 | 57.20 | 58.20 | 0.00 | - | 1 | 5 | 36.05% |
| ISRG241018C00365000 | 2024-05-06 10:05AM EDT | 365.00 | 45.00 | 53.50 | 54.20 | 0.00 | - | 4 | 20 | 35.04% |
| ISRG241018C00370000 | 2024-05-16 9:37AM EDT | 370.00 | 52.00 | 50.00 | 51.00 | 0.00 | - | 5 | 8 | 34.81% |
| ISRG241018C00375000 | 2024-05-16 10:14AM EDT | 375.00 | 44.00 | 46.60 | 47.80 | -4.00 | -8.33% | 1 | 4 | 34.46% |
| ISRG241018C00380000 | 2024-05-16 10:35AM EDT | 380.00 | 42.00 | 43.30 | 44.10 | -2.02 | -4.59% | 3 | 162 | 33.51% |
| ISRG241018C00385000 | 2024-05-13 11:58AM EDT | 385.00 | 30.16 | 40.30 | 42.00 | 0.00 | - | 2 | 27 | 34.08% |
| ISRG241018C00390000 | 2024-05-15 1:23PM EDT | 390.00 | 37.00 | 37.20 | 39.70 | 0.00 | - | 8 | 89 | 34.31% |
| ISRG241018C00395000 | 2024-05-16 9:38AM EDT | 395.00 | 33.64 | 31.70 | 35.10 | -2.11 | -5.90% | 1 | 93 | 32.18% |
| ISRG241018C00400000 | 2024-05-17 3:52PM EDT | 400.00 | 32.00 | 31.70 | 32.50 | 0.00 | - | 4 | 175 | 31.91% |
| ISRG241018C00405000 | 2024-05-17 2:54PM EDT | 405.00 | 28.70 | 29.00 | 32.40 | +6.80 | +31.05% | 3 | 47 | 33.95% |
| ISRG241018C00410000 | 2024-05-17 2:51PM EDT | 410.00 | 26.20 | 26.60 | 27.90 | -0.80 | -2.96% | 5 | 79 | 31.62% |
| ISRG241018C00415000 | 2024-05-17 2:50PM EDT | 415.00 | 23.90 | 24.30 | 25.00 | -1.00 | -4.02% | 7 | 107 | 30.72% |
| ISRG241018C00420000 | 2024-05-17 2:24PM EDT | 420.00 | 21.50 | 21.50 | 23.00 | -1.40 | -6.11% | 3 | 60 | 30.58% |
| ISRG241018C00425000 | 2024-05-17 1:45PM EDT | 425.00 | 20.00 | 20.20 | 20.80 | +0.24 | +1.21% | 3 | 46 | 30.13% |
| ISRG241018C00430000 | 2024-05-17 2:31PM EDT | 430.00 | 18.50 | 18.30 | 19.00 | -0.20 | -1.07% | 2 | 195 | 29.96% |
| ISRG241018C00435000 | 2024-05-17 2:08PM EDT | 435.00 | 16.30 | 15.60 | 17.30 | +0.04 | +0.25% | 2 | 72 | 29.78% |
| ISRG241018C00440000 | 2024-05-16 11:50AM EDT | 440.00 | 15.75 | 13.70 | 15.50 | 0.00 | - | 1 | 9 | 29.37% |
| ISRG241018C00445000 | 2024-05-15 12:31PM EDT | 445.00 | 12.70 | 13.40 | 14.10 | 0.00 | - | 1 | 5 | 29.27% |
| ISRG241018C00450000 | 2024-05-17 10:41AM EDT | 450.00 | 11.35 | 12.10 | 12.80 | -1.15 | -9.20% | 1 | 77 | 29.18% |
| ISRG241018C00455000 | 2024-05-15 12:06PM EDT | 455.00 | 10.30 | 10.80 | 11.50 | 0.00 | - | 1 | 31 | 28.97% |
| ISRG241018C00460000 | 2024-05-16 12:19PM EDT | 460.00 | 9.90 | 9.70 | 10.30 | 0.00 | - | 2 | 133 | 28.76% |
| ISRG241018C00465000 | 2024-05-09 12:21PM EDT | 465.00 | 6.20 | 8.70 | 9.30 | 0.00 | - | 1 | 76 | 28.69% |
| ISRG241018C00470000 | 2024-05-10 10:57AM EDT | 470.00 | 5.50 | 7.70 | 8.30 | 0.00 | - | 1 | 56 | 28.51% |
| ISRG241018C00475000 | 2024-04-29 11:30AM EDT | 475.00 | 4.60 | 6.90 | 7.40 | 0.00 | - | 25 | 61 | 28.35% |
| ISRG241018C00480000 | 2024-05-13 2:29PM EDT | 480.00 | 3.70 | 6.10 | 6.60 | 0.00 | - | 2 | 82 | 28.23% |
| ISRG241018C00490000 | 2024-05-10 9:42AM EDT | 490.00 | 3.70 | 4.90 | 5.30 | 0.00 | - | 1 | 69 | 28.13% |
| ISRG241018C00500000 | 2024-05-16 12:27PM EDT | 500.00 | 4.20 | 3.80 | 4.20 | 0.00 | - | 4 | 20 | 27.99% |
| ISRG241018C00520000 | 2024-05-17 11:57AM EDT | 520.00 | 2.35 | 2.40 | 2.80 | +0.63 | +36.63% | 1 | 22 | 28.25% |
| ISRG241018C00540000 | 2024-05-03 2:06PM EDT | 540.00 | 1.40 | 1.50 | 1.85 | 0.00 | - | 2 | 6 | 28.49% |
| ISRG241018C00560000 | 2024-04-12 12:44PM EDT | 560.00 | 2.55 | 0.35 | 1.55 | 0.00 | - | 1 | 2 | 30.03% |
| ISRG241018C00580000 | 2024-05-16 9:33AM EDT | 580.00 | 0.85 | 0.60 | 1.55 | 0.00 | - | 40 | 99 | 32.43% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018P00190000 | 2024-03-22 10:52AM EDT | 190.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 40 | 20 | 55.74% |
| ISRG241018P00195000 | 2024-05-17 3:50PM EDT | 195.00 | 1.05 | 0.15 | 1.05 | +0.60 | +133.33% | 1 | 50 | 52.20% |
| ISRG241018P00200000 | 2024-05-15 9:30AM EDT | 200.00 | 0.50 | 0.15 | 1.40 | 0.00 | - | 20 | 21 | 52.52% |
| ISRG241018P00230000 | 2024-04-17 10:34AM EDT | 230.00 | 0.87 | 0.25 | 3.20 | 0.00 | - | - | 10 | 56.24% |
| ISRG241018P00240000 | 2024-05-16 1:20PM EDT | 240.00 | 0.80 | 0.30 | 3.20 | 0.00 | - | 1 | 15 | 52.58% |
| ISRG241018P00250000 | 2024-05-15 9:30AM EDT | 250.00 | 1.00 | 0.35 | 3.40 | 0.00 | - | 10 | 28 | 49.76% |
| ISRG241018P00260000 | 2024-05-15 3:13PM EDT | 260.00 | 0.95 | 0.95 | 1.50 | 0.00 | - | 2 | 40 | 38.76% |
| ISRG241018P00270000 | 2024-04-19 3:12PM EDT | 270.00 | 3.20 | 0.55 | 1.75 | 0.00 | - | 1 | 20 | 36.99% |
| ISRG241018P00275000 | 2024-03-22 10:45AM EDT | 275.00 | 3.16 | 3.40 | 3.70 | 0.00 | - | 10 | 41 | 42.24% |
| ISRG241018P00280000 | 2024-04-12 3:12PM EDT | 280.00 | 4.00 | 0.95 | 2.45 | 0.00 | - | 1 | 7 | 36.73% |
| ISRG241018P00285000 | 2024-05-08 3:35PM EDT | 285.00 | 2.30 | 0.90 | 4.20 | 0.00 | - | 6 | 98 | 40.34% |
| ISRG241018P00290000 | 2024-05-15 1:07PM EDT | 290.00 | 1.85 | 1.15 | 2.00 | 0.00 | - | 20 | 52 | 32.22% |
| ISRG241018P00295000 | 2024-04-26 2:37PM EDT | 295.00 | 4.01 | 1.85 | 2.10 | 0.00 | - | 2 | 17 | 31.15% |
| ISRG241018P00300000 | 2024-05-17 10:29AM EDT | 300.00 | 2.40 | 2.05 | 2.35 | -0.60 | -20.00% | 1 | 39 | 30.54% |
| ISRG241018P00305000 | 2024-03-25 10:38AM EDT | 305.00 | 6.00 | 4.90 | 5.30 | 0.00 | - | 1 | 18 | 36.37% |
| ISRG241018P00310000 | 2024-05-16 9:38AM EDT | 310.00 | 2.85 | 2.75 | 3.10 | 0.00 | - | 2 | 94 | 29.76% |
| ISRG241018P00315000 | 2024-05-16 12:52PM EDT | 315.00 | 3.50 | 2.95 | 3.60 | 0.00 | - | 1 | 106 | 29.50% |
| ISRG241018P00320000 | 2024-05-02 3:23PM EDT | 320.00 | 7.20 | 3.60 | 4.10 | 0.00 | - | 1 | 134 | 29.10% |
| ISRG241018P00325000 | 2024-05-15 3:22PM EDT | 325.00 | 4.40 | 4.10 | 4.50 | 0.00 | - | 24 | 29 | 28.39% |
| ISRG241018P00330000 | 2024-05-15 2:51PM EDT | 330.00 | 5.00 | 4.70 | 5.30 | 0.00 | - | 5 | 86 | 28.35% |
| ISRG241018P00335000 | 2024-05-13 10:30AM EDT | 335.00 | 7.70 | 5.40 | 5.90 | 0.00 | - | 1 | 49 | 27.79% |
| ISRG241018P00340000 | 2024-05-15 12:26PM EDT | 340.00 | 7.00 | 6.10 | 6.70 | 0.00 | - | 2 | 227 | 27.46% |
| ISRG241018P00345000 | 2024-05-09 3:54PM EDT | 345.00 | 9.70 | 6.90 | 7.60 | 0.00 | - | 5 | 71 | 27.15% |
| ISRG241018P00350000 | 2024-05-15 3:34PM EDT | 350.00 | 8.46 | 8.00 | 8.40 | 0.00 | - | 4 | 115 | 26.57% |
| ISRG241018P00355000 | 2024-05-17 2:57PM EDT | 355.00 | 9.20 | 9.00 | 9.60 | -9.40 | -50.54% | 3 | 32 | 26.40% |
| ISRG241018P00360000 | 2024-05-17 3:35PM EDT | 360.00 | 10.46 | 10.20 | 10.70 | -0.79 | -7.02% | 2 | 88 | 25.97% |
| ISRG241018P00365000 | 2024-05-17 11:19AM EDT | 365.00 | 12.55 | 11.50 | 12.00 | +0.45 | +3.72% | 10 | 24 | 25.64% |
| ISRG241018P00370000 | 2024-05-15 10:31AM EDT | 370.00 | 12.40 | 12.80 | 13.40 | 0.00 | - | 3 | 69 | 25.30% |
| ISRG241018P00375000 | 2024-05-17 11:34AM EDT | 375.00 | 15.92 | 14.50 | 15.00 | +1.04 | +6.99% | 4 | 39 | 25.03% |
| ISRG241018P00380000 | 2024-05-17 12:42PM EDT | 380.00 | 17.30 | 16.10 | 16.60 | +0.30 | +1.76% | 3 | 330 | 24.62% |
| ISRG241018P00385000 | 2024-05-17 12:42PM EDT | 385.00 | 19.20 | 17.90 | 18.50 | +0.50 | +2.67% | 6 | 126 | 24.38% |
| ISRG241018P00390000 | 2024-05-17 10:30AM EDT | 390.00 | 21.50 | 16.90 | 20.50 | +0.90 | +4.37% | 3 | 55 | 24.08% |
| ISRG241018P00395000 | 2024-05-16 9:30AM EDT | 395.00 | 22.70 | 21.80 | 22.60 | 0.00 | - | 1 | 57 | 23.74% |
| ISRG241018P00400000 | 2024-05-16 9:33AM EDT | 400.00 | 24.60 | 24.20 | 24.90 | 0.00 | - | 1 | 27 | 23.44% |
| ISRG241018P00405000 | 2024-05-15 3:50PM EDT | 405.00 | 28.70 | 23.80 | 27.30 | +1.20 | +4.36% | 1 | 7 | 23.08% |
| ISRG241018P00410000 | 2024-05-17 11:49AM EDT | 410.00 | 31.20 | 27.60 | 29.90 | +0.50 | +1.63% | 4 | 14 | 22.76% |
| ISRG241018P00420000 | 2024-05-16 2:14PM EDT | 420.00 | 36.60 | 34.50 | 35.50 | 0.00 | - | 2 | 3 | 22.02% |
| ISRG241018P00430000 | 2024-03-01 11:35AM EDT | 430.00 | 52.80 | 46.40 | 50.50 | 0.00 | - | 1 | 1 | 30.30% |
| ISRG241018P00435000 | 2024-03-04 10:30AM EDT | 435.00 | 52.60 | 59.10 | 61.60 | 0.00 | - | 5 | 6 | 37.96% |
| ISRG241018P00440000 | 2024-05-15 2:18PM EDT | 440.00 | 48.21 | 47.40 | 51.60 | 0.00 | - | 3 | 4 | 23.89% |
| ISRG241018P00455000 | 2024-03-19 12:22PM EDT | 455.00 | 72.30 | 81.30 | 88.30 | 0.00 | - | 2 | 1 | 50.56% |
| ISRG241018P00470000 | 2024-05-09 9:50AM EDT | 470.00 | 88.62 | 69.50 | 74.70 | 0.00 | - | 2 | 0 | 21.40% |
| ISRG241018P00475000 | 2024-05-15 12:29PM EDT | 475.00 | 80.23 | 74.00 | 78.50 | 0.00 | - | 2 | 1 | 19.95% |
| ISRG241018P00480000 | 2024-03-01 2:26PM EDT | 480.00 | 86.20 | 83.30 | 87.20 | 0.00 | - | 1 | 1 | 27.40% |
| ISRG241018P00490000 | 2024-05-16 2:45PM EDT | 490.00 | 92.83 | 87.40 | 95.30 | 0.00 | - | 2 | 3 | 26.14% |
| ISRG241018P00580000 | 2024-05-16 2:47PM EDT | 580.00 | 182.25 | 177.30 | 185.30 | 0.00 | - | 4 | 0 | 39.84% |
© 2024 Yahoo. All rights reserved.