Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG261218C00350000 | 2024-06-17 10:16AM EDT | 350.00 | 144.00 | 147.00 | 156.00 | 0.00 | - | 1 | 0 | 44.78% |
| ISRG261218C00370000 | 2024-06-13 3:41PM EDT | 370.00 | 130.05 | 135.30 | 143.00 | 0.00 | - | 1 | 1 | 43.18% |
| ISRG261218C00380000 | 2024-06-04 12:49PM EDT | 380.00 | 112.19 | 129.20 | 137.00 | 0.00 | - | 1 | 3 | 42.55% |
| ISRG261218C00400000 | 2024-06-10 3:43PM EDT | 400.00 | 111.28 | 118.00 | 126.00 | 0.00 | - | 2 | 2 | 41.59% |
| ISRG261218C00410000 | 2024-06-05 10:39AM EDT | 410.00 | 104.70 | 112.00 | 120.00 | 0.00 | - | - | 1 | 40.85% |
| ISRG261218C00420000 | 2024-06-14 9:30AM EDT | 420.00 | 99.00 | 107.10 | 115.00 | 0.00 | - | 1 | 2 | 40.46% |
| ISRG261218C00480000 | 2024-06-18 9:34AM EDT | 480.00 | 80.00 | 79.30 | 85.90 | +4.30 | +5.68% | 1 | 1 | 37.59% |
| ISRG261218C00490000 | 2024-06-18 3:09PM EDT | 490.00 | 78.40 | 74.00 | 82.00 | +4.30 | +5.80% | 22 | 31 | 37.32% |
| ISRG261218C00500000 | 2024-06-11 11:15AM EDT | 500.00 | 66.50 | 71.30 | 77.90 | 0.00 | - | 1 | 2 | 36.93% |
| ISRG261218C00560000 | 2024-06-06 12:58PM EDT | 560.00 | 48.16 | 50.00 | 58.00 | 0.00 | - | - | 1 | 35.46% |
| ISRG261218C00600000 | 2024-06-05 3:15PM EDT | 600.00 | 39.14 | 40.00 | 48.00 | 0.00 | - | - | 7 | 34.91% |
| ISRG261218C00620000 | 2024-06-18 12:18PM EDT | 620.00 | 39.46 | 36.00 | 43.00 | +3.36 | +9.31% | 1 | 6 | 34.42% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG261218P00210000 | 2024-06-11 10:59AM EDT | 210.00 | 6.00 | 1.00 | 6.40 | 0.00 | - | - | 1 | 33.98% |
| ISRG261218P00260000 | 2024-06-07 2:55PM EDT | 260.00 | 12.30 | 6.00 | 16.00 | 0.00 | - | 1 | 1 | 34.03% |
| ISRG261218P00300000 | 2024-06-10 12:37PM EDT | 300.00 | 20.00 | 17.00 | 23.00 | 0.00 | - | - | 2 | 31.30% |
| ISRG261218P00320000 | 2024-06-06 12:33PM EDT | 320.00 | 26.70 | 18.00 | 26.80 | 0.00 | - | 25 | 6 | 29.79% |
| ISRG261218P00350000 | 2024-06-13 11:12AM EDT | 350.00 | 32.00 | 25.00 | 34.00 | 0.00 | - | 25 | 25 | 27.91% |
| ISRG261218P00390000 | 2024-06-10 10:54AM EDT | 390.00 | 47.43 | 38.30 | 46.00 | 0.00 | - | - | 1 | 25.60% |
| ISRG261218P00410000 | 2024-06-07 12:55PM EDT | 410.00 | 54.48 | 46.00 | 53.80 | 0.00 | - | 1 | 1 | 24.77% |
© 2024 Yahoo. All rights reserved.