Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00315000 | 2024-05-02 12:43PM EDT | 315.00 | 57.40 | 62.40 | 70.80 | 0.00 | - | 5 | 5 | 67.33% |
| ISRG240510C00350000 | 2024-04-22 9:30AM EDT | 350.00 | 23.30 | 29.30 | 34.80 | 0.00 | - | 1 | 1 | 68.43% |
| ISRG240510C00355000 | 2024-04-19 11:17AM EDT | 355.00 | 16.80 | 24.90 | 30.30 | 0.00 | - | 2 | 2 | 64.53% |
| ISRG240510C00360000 | 2024-04-26 12:13PM EDT | 360.00 | 17.52 | 18.10 | 23.20 | 0.00 | - | 9 | 8 | 42.10% |
| ISRG240510C00365000 | 2024-05-03 12:17PM EDT | 365.00 | 17.32 | 16.50 | 18.10 | +8.02 | +86.24% | 5 | 8 | 34.55% |
| ISRG240510C00367500 | 2024-04-29 2:32PM EDT | 367.50 | 10.00 | 14.70 | 15.50 | 0.00 | - | 1 | 2 | 30.37% |
| ISRG240510C00370000 | 2024-05-03 12:55PM EDT | 370.00 | 12.82 | 12.50 | 13.30 | +4.30 | +50.47% | 3 | 43 | 28.81% |
| ISRG240510C00372500 | 2024-05-02 11:49AM EDT | 372.50 | 11.40 | 9.20 | 11.20 | +5.60 | +96.55% | 1 | 10 | 27.42% |
| ISRG240510C00375000 | 2024-05-03 10:29AM EDT | 375.00 | 9.69 | 7.20 | 9.30 | +2.99 | +44.63% | 2 | 36 | 26.56% |
| ISRG240510C00377500 | 2024-05-02 10:55AM EDT | 377.50 | 3.35 | 7.00 | 7.50 | 0.00 | - | 1 | 16 | 25.52% |
| ISRG240510C00380000 | 2024-05-03 2:52PM EDT | 380.00 | 6.14 | 5.50 | 6.00 | +1.64 | +36.44% | 12 | 19 | 25.16% |
| ISRG240510C00382500 | 2024-05-03 3:40PM EDT | 382.50 | 4.50 | 4.20 | 4.60 | +2.40 | +114.29% | 101 | 72 | 24.40% |
| ISRG240510C00385000 | 2024-05-03 3:55PM EDT | 385.00 | 3.30 | 3.10 | 3.50 | +1.80 | +120.00% | 81 | 59 | 24.16% |
| ISRG240510C00387500 | 2024-05-03 3:32PM EDT | 387.50 | 2.53 | 2.05 | 2.55 | +0.66 | +35.29% | 34 | 13 | 23.71% |
| ISRG240510C00390000 | 2024-05-03 3:59PM EDT | 390.00 | 1.67 | 1.55 | 2.10 | +0.26 | +18.44% | 48 | 246 | 25.09% |
| ISRG240510C00392500 | 2024-05-03 3:15PM EDT | 392.50 | 1.30 | 1.05 | 1.30 | +0.57 | +78.08% | 26 | 3 | 23.50% |
| ISRG240510C00395000 | 2024-05-03 2:25PM EDT | 395.00 | 1.10 | 0.65 | 0.90 | +0.45 | +69.23% | 21 | 40 | 23.49% |
| ISRG240510C00400000 | 2024-05-03 3:54PM EDT | 400.00 | 0.36 | 0.25 | 0.45 | +0.19 | +111.76% | 73 | 86 | 24.12% |
| ISRG240510C00405000 | 2024-05-03 3:40PM EDT | 405.00 | 0.15 | 0.05 | 0.30 | -0.14 | -48.28% | 18 | 13 | 26.42% |
| ISRG240510C00410000 | 2024-05-03 12:45PM EDT | 410.00 | 0.18 | 0.05 | 0.50 | -0.62 | -77.50% | 1 | 234 | 33.99% |
| ISRG240510C00415000 | 2024-05-03 2:54PM EDT | 415.00 | 0.06 | 0.00 | 0.15 | -0.24 | -80.00% | 1 | 1 | 30.76% |
| ISRG240510C00420000 | 2024-04-18 11:22AM EDT | 420.00 | 2.35 | 0.00 | 0.15 | 0.00 | - | 19 | 22 | 34.38% |
| ISRG240510C00425000 | 2024-04-24 9:30AM EDT | 425.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 41.07% |
| ISRG240510C00430000 | 2024-04-22 10:13AM EDT | 430.00 | 0.14 | 0.00 | 0.90 | 0.00 | - | 8 | 9 | 57.10% |
| ISRG240510C00435000 | 2024-04-16 1:52PM EDT | 435.00 | 1.95 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 53.88% |
| ISRG240510C00450000 | 2024-04-17 1:28PM EDT | 450.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | - | 0 | 64.84% |
| ISRG240510C00460000 | 2024-04-16 1:24PM EDT | 460.00 | 0.73 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 52.73% |
| ISRG240510C00465000 | 2024-04-05 2:09PM EDT | 465.00 | 1.24 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 51.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00290000 | 2024-04-25 3:53PM EDT | 290.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | - | 2 | 97.36% |
| ISRG240510P00300000 | 2024-04-18 1:13PM EDT | 300.00 | 0.64 | 0.00 | 0.95 | 0.00 | - | - | 1 | 91.31% |
| ISRG240510P00310000 | 2024-04-16 10:15AM EDT | 310.00 | 0.95 | 0.00 | 0.40 | 0.00 | - | - | 1 | 70.31% |
| ISRG240510P00315000 | 2024-04-16 10:16AM EDT | 315.00 | 1.15 | 0.00 | 0.95 | 0.00 | - | - | 10 | 75.34% |
| ISRG240510P00320000 | 2024-04-25 11:18AM EDT | 320.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | - | 2 | 65.63% |
| ISRG240510P00325000 | 2024-04-19 9:42AM EDT | 325.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.21% |
| ISRG240510P00330000 | 2024-04-26 9:30AM EDT | 330.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 60.30% |
| ISRG240510P00335000 | 2024-04-25 9:58AM EDT | 335.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 55.08% |
| ISRG240510P00340000 | 2024-05-01 12:54PM EDT | 340.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 49.90% |
| ISRG240510P00345000 | 2024-05-01 12:57PM EDT | 345.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 58 | 53.59% |
| ISRG240510P00350000 | 2024-05-02 11:47AM EDT | 350.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 29 | 61 | 36.72% |
| ISRG240510P00355000 | 2024-05-03 3:31PM EDT | 355.00 | 0.20 | 0.05 | 0.30 | -0.25 | -55.56% | 2 | 64 | 30.76% |
| ISRG240510P00360000 | 2024-05-03 3:31PM EDT | 360.00 | 0.31 | 0.20 | 0.35 | -2.09 | -87.08% | 23 | 43 | 26.69% |
| ISRG240510P00362500 | 2024-05-03 2:46PM EDT | 362.50 | 0.39 | 0.35 | 1.45 | -2.11 | -84.40% | 10 | 19 | 35.65% |
| ISRG240510P00365000 | 2024-05-03 11:48AM EDT | 365.00 | 0.62 | 0.50 | 1.30 | -1.03 | -62.42% | 7 | 70 | 31.15% |
| ISRG240510P00367500 | 2024-05-03 2:30PM EDT | 367.50 | 0.75 | 0.75 | 0.90 | -2.01 | -72.83% | 3 | 8 | 24.61% |
| ISRG240510P00370000 | 2024-05-03 3:59PM EDT | 370.00 | 1.16 | 1.00 | 1.30 | -1.44 | -55.38% | 16 | 34 | 24.50% |
| ISRG240510P00372500 | 2024-05-03 3:59PM EDT | 372.50 | 1.54 | 1.50 | 1.70 | -1.96 | -56.00% | 26 | 25 | 23.58% |
| ISRG240510P00375000 | 2024-05-03 3:45PM EDT | 375.00 | 2.10 | 1.80 | 2.35 | -2.50 | -54.35% | 24 | 39 | 23.39% |
| ISRG240510P00377500 | 2024-05-03 2:04PM EDT | 377.50 | 2.90 | 2.85 | 3.20 | -2.95 | -50.43% | 17 | 31 | 23.33% |
| ISRG240510P00380000 | 2024-05-03 3:51PM EDT | 380.00 | 3.84 | 3.80 | 4.20 | -2.30 | -37.46% | 46 | 85 | 23.06% |
| ISRG240510P00395000 | 2024-04-25 2:09PM EDT | 395.00 | 20.20 | 13.80 | 14.90 | 0.00 | - | 1 | 1 | 26.32% |
| ISRG240510P00400000 | 2024-04-26 9:48AM EDT | 400.00 | 26.05 | 15.60 | 19.80 | 0.00 | - | 1 | 0 | 31.31% |
© 2024 Yahoo. All rights reserved.