Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321C00270000 | 2024-06-05 3:43PM EDT | 270.00 | 160.45 | 174.70 | 182.60 | 0.00 | - | - | 2 | 55.22% |
| ISRG250321C00300000 | 2024-05-20 11:40AM EDT | 300.00 | 121.10 | 147.60 | 154.60 | 0.00 | - | - | 2 | 53.11% |
| ISRG250321C00330000 | 2024-05-16 12:08PM EDT | 330.00 | 96.70 | 113.20 | 117.80 | 0.00 | - | - | 1 | 36.65% |
| ISRG250321C00340000 | 2024-05-28 9:30AM EDT | 340.00 | 88.75 | 115.50 | 118.10 | 0.00 | - | 1 | 1 | 44.21% |
| ISRG250321C00370000 | 2024-05-23 12:42PM EDT | 370.00 | 71.83 | 90.10 | 96.30 | 0.00 | - | - | 0 | 41.92% |
| ISRG250321C00380000 | 2024-06-05 3:09PM EDT | 380.00 | 73.30 | 82.90 | 88.30 | 0.00 | - | 1 | 1 | 40.29% |
| ISRG250321C00390000 | 2024-06-12 11:45AM EDT | 390.00 | 73.73 | 75.50 | 81.70 | 0.00 | - | 1 | 17 | 39.61% |
| ISRG250321C00400000 | 2024-06-14 3:48PM EDT | 400.00 | 65.08 | 70.00 | 74.00 | 0.00 | - | 1 | 3 | 37.97% |
| ISRG250321C00410000 | 2024-06-10 2:39PM EDT | 410.00 | 54.31 | 62.30 | 68.80 | 0.00 | - | 1 | 7 | 37.97% |
| ISRG250321C00420000 | 2024-06-17 2:40PM EDT | 420.00 | 57.00 | 58.70 | 64.30 | 0.00 | - | 1 | 2 | 38.26% |
| ISRG250321C00430000 | 2024-05-20 10:24AM EDT | 430.00 | 37.10 | 53.20 | 55.10 | 0.00 | - | - | 3 | 35.16% |
| ISRG250321C00440000 | 2024-06-18 12:01PM EDT | 440.00 | 49.00 | 47.60 | 50.00 | +9.60 | +24.37% | 5 | 9 | 34.69% |
| ISRG250321C00460000 | 2024-05-30 10:43AM EDT | 460.00 | 29.10 | 38.30 | 40.30 | 0.00 | - | 2 | 2 | 33.51% |
| ISRG250321C00480000 | 2024-06-17 1:42PM EDT | 480.00 | 28.00 | 30.20 | 32.00 | 0.00 | - | 12 | 41 | 32.51% |
| ISRG250321C00490000 | 2024-05-20 10:30AM EDT | 490.00 | 18.20 | 25.50 | 29.00 | 0.00 | - | - | 7 | 32.51% |
| ISRG250321C00500000 | 2024-06-17 10:02AM EDT | 500.00 | 21.25 | 23.50 | 25.50 | 0.00 | - | 10 | 12 | 31.98% |
| ISRG250321C00520000 | 2024-06-12 3:21PM EDT | 520.00 | 16.95 | 17.60 | 20.00 | 0.00 | - | - | 1 | 31.43% |
| ISRG250321C00540000 | 2024-06-07 3:50PM EDT | 540.00 | 10.95 | 14.00 | 15.60 | -2.13 | -16.28% | 1 | 4 | 31.02% |
| ISRG250321C00560000 | 2024-05-21 10:01AM EDT | 560.00 | 6.20 | 10.60 | 12.20 | 0.00 | - | - | 1 | 30.80% |
| ISRG250321C00600000 | 2024-06-05 1:16PM EDT | 600.00 | 4.77 | 5.30 | 10.30 | 0.00 | - | 2 | 1 | 33.74% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321P00260000 | 2024-05-23 2:44PM EDT | 260.00 | 3.75 | 0.00 | 6.00 | 0.00 | - | - | 1 | 45.57% |
| ISRG250321P00270000 | 2024-06-18 9:30AM EDT | 270.00 | 2.45 | 0.00 | 6.40 | -0.55 | -18.33% | 1 | 5 | 43.63% |
| ISRG250321P00280000 | 2024-06-18 9:30AM EDT | 280.00 | 2.90 | 1.00 | 6.70 | -1.50 | -34.09% | 1 | 2 | 41.51% |
| ISRG250321P00290000 | 2024-06-18 9:30AM EDT | 290.00 | 3.40 | 0.00 | 4.10 | -1.90 | -35.85% | 1 | 18 | 34.07% |
| ISRG250321P00300000 | 2024-06-18 9:30AM EDT | 300.00 | 4.50 | 3.50 | 4.40 | -1.89 | -29.58% | 2 | 2 | 32.36% |
| ISRG250321P00310000 | 2024-06-11 1:12PM EDT | 310.00 | 6.35 | 4.40 | 5.30 | 0.00 | - | 5 | 12 | 31.68% |
| ISRG250321P00320000 | 2024-05-13 11:40AM EDT | 320.00 | 13.40 | 2.85 | 7.10 | 0.00 | - | 2 | 2 | 32.10% |
| ISRG250321P00330000 | 2024-06-18 9:30AM EDT | 330.00 | 7.70 | 6.10 | 7.40 | -1.50 | -16.30% | 1 | 22 | 30.12% |
| ISRG250321P00350000 | 2024-06-18 1:12PM EDT | 350.00 | 9.85 | 9.10 | 10.30 | -1.05 | -9.63% | 10 | 11 | 28.75% |
| ISRG250321P00370000 | 2024-06-07 3:19PM EDT | 370.00 | 18.40 | 9.80 | 15.60 | 0.00 | - | 1 | 6 | 28.77% |
| ISRG250321P00390000 | 2024-05-10 12:48PM EDT | 390.00 | 36.10 | 23.60 | 24.50 | 0.00 | - | - | 2 | 30.41% |
| ISRG250321P00400000 | 2024-06-12 11:48AM EDT | 400.00 | 24.10 | 17.50 | 23.60 | 0.00 | - | 1 | 11 | 26.74% |
| ISRG250321P00410000 | 2024-06-04 2:31PM EDT | 410.00 | 36.20 | 21.60 | 27.50 | 0.00 | - | 2 | 2 | 26.49% |
| ISRG250321P00480000 | 2024-05-09 9:57AM EDT | 480.00 | 101.21 | 70.80 | 73.00 | 0.00 | - | 2 | 1 | 29.81% |
| ISRG250321P00500000 | 2024-06-11 11:15AM EDT | 500.00 | 87.70 | 70.90 | 76.60 | 0.00 | - | - | 1 | 21.60% |
| ISRG250321P00560000 | 2024-05-09 9:57AM EDT | 560.00 | 179.99 | 138.30 | 146.30 | 0.00 | - | 2 | 0 | 38.50% |
| ISRG250321P00620000 | 2024-06-11 11:15AM EDT | 620.00 | 203.60 | 180.90 | 188.50 | 0.00 | - | - | 0 | 27.11% |
© 2024 Yahoo. All rights reserved.