Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524C00315000 | 2024-05-15 12:49PM EDT | 315.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240524C00340000 | 2024-05-07 9:30AM EDT | 340.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240524C00350000 | 2024-04-24 1:45PM EDT | 350.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240524C00355000 | 2024-05-14 9:43AM EDT | 355.00 | 28.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240524C00360000 | 2024-05-13 12:22PM EDT | 360.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240524C00365000 | 2024-05-15 12:23PM EDT | 365.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240524C00367500 | 2024-05-08 2:38PM EDT | 367.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240524C00370000 | 2024-05-13 3:54PM EDT | 370.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240524C00372500 | 2024-05-13 11:25AM EDT | 372.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240524C00375000 | 2024-05-17 3:26PM EDT | 375.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240524C00377500 | 2024-05-14 10:40AM EDT | 377.50 | 7.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ISRG240524C00380000 | 2024-05-16 3:49PM EDT | 380.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ISRG240524C00382500 | 2024-05-17 12:57PM EDT | 382.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240524C00385000 | 2024-05-17 2:02PM EDT | 385.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ISRG240524C00387500 | 2024-05-16 9:51AM EDT | 387.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240524C00390000 | 2024-05-17 3:26PM EDT | 390.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240524C00392500 | 2024-05-17 1:47PM EDT | 392.50 | 8.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG240524C00395000 | 2024-05-17 3:54PM EDT | 395.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ISRG240524C00400000 | 2024-05-17 3:54PM EDT | 400.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| ISRG240524C00405000 | 2024-05-17 3:54PM EDT | 405.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ISRG240524C00410000 | 2024-05-17 3:16PM EDT | 410.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ISRG240524C00415000 | 2024-05-17 3:59PM EDT | 415.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| ISRG240524C00420000 | 2024-05-17 2:57PM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ISRG240524C00425000 | 2024-05-15 3:57PM EDT | 425.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ISRG240524C00430000 | 2024-05-03 1:05PM EDT | 430.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240524C00490000 | 2024-05-14 11:14AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ISRG240524C00500000 | 2024-05-14 11:11AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG240524C00510000 | 2024-05-16 11:51AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG240524C00520000 | 2024-05-15 11:34AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524P00210000 | 2024-05-03 12:21PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG240524P00290000 | 2024-05-14 11:15AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ISRG240524P00300000 | 2024-05-16 11:27AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG240524P00305000 | 2024-05-15 3:51PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ISRG240524P00310000 | 2024-04-18 1:59PM EDT | 310.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 151.05% |
| ISRG240524P00315000 | 2024-05-01 12:31PM EDT | 315.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG240524P00320000 | 2024-04-19 12:53PM EDT | 320.00 | 0.90 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 133.06% |
| ISRG240524P00325000 | 2024-05-17 3:50PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240524P00330000 | 2024-05-01 11:42AM EDT | 330.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240524P00335000 | 2024-05-08 12:22PM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240524P00340000 | 2024-05-13 12:01PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ISRG240524P00345000 | 2024-05-14 2:30PM EDT | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240524P00350000 | 2024-05-13 10:31AM EDT | 350.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240524P00355000 | 2024-05-16 10:57AM EDT | 355.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240524P00360000 | 2024-05-17 10:25AM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ISRG240524P00362500 | 2024-05-07 2:14PM EDT | 362.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ISRG240524P00365000 | 2024-05-17 1:49PM EDT | 365.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| ISRG240524P00367500 | 2024-05-15 2:07PM EDT | 367.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ISRG240524P00370000 | 2024-05-17 11:20AM EDT | 370.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| ISRG240524P00372500 | 2024-05-15 3:38PM EDT | 372.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240524P00375000 | 2024-05-17 2:46PM EDT | 375.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ISRG240524P00377500 | 2024-05-17 3:55PM EDT | 377.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ISRG240524P00380000 | 2024-05-17 3:55PM EDT | 380.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240524P00382500 | 2024-05-17 3:54PM EDT | 382.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ISRG240524P00385000 | 2024-05-17 3:54PM EDT | 385.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ISRG240524P00387500 | 2024-05-17 2:30PM EDT | 387.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ISRG240524P00390000 | 2024-05-17 3:36PM EDT | 390.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ISRG240524P00392500 | 2024-05-17 3:57PM EDT | 392.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| ISRG240524P00395000 | 2024-05-17 3:54PM EDT | 395.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| ISRG240524P00400000 | 2024-05-17 3:40PM EDT | 400.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ISRG240524P00405000 | 2024-05-17 1:48PM EDT | 405.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG240524P00410000 | 2024-05-15 12:27PM EDT | 410.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240524P00520000 | 2024-05-15 12:27PM EDT | 520.00 | 125.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.