Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
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 | 81.50 | 87.40 | 0.00 | - | 5 | 5 | 98.54% |
| ISRG240524C00340000 | 2024-05-07 9:30AM EDT | 340.00 | 44.80 | 57.20 | 61.80 | 0.00 | - | 1 | 5 | 72.36% |
| ISRG240524C00350000 | 2024-04-24 1:45PM EDT | 350.00 | 29.10 | 48.20 | 51.50 | 0.00 | - | 2 | 2 | 69.87% |
| ISRG240524C00355000 | 2024-05-14 9:43AM EDT | 355.00 | 28.71 | 41.90 | 46.30 | 0.00 | - | - | 1 | 84.49% |
| ISRG240524C00360000 | 2024-05-13 12:22PM EDT | 360.00 | 23.13 | 36.50 | 42.40 | 0.00 | - | 2 | 20 | 88.13% |
| ISRG240524C00365000 | 2024-05-15 12:23PM EDT | 365.00 | 31.40 | 31.70 | 36.20 | 0.00 | - | 3 | 8 | 68.65% |
| ISRG240524C00367500 | 2024-05-08 2:38PM EDT | 367.50 | 18.05 | 29.10 | 33.20 | 0.00 | - | - | 12 | 59.62% |
| ISRG240524C00370000 | 2024-05-13 3:54PM EDT | 370.00 | 14.40 | 26.80 | 31.90 | 0.00 | - | 2 | 20 | 67.70% |
| ISRG240524C00372500 | 2024-05-13 11:25AM EDT | 372.50 | 13.10 | 24.00 | 28.80 | 0.00 | - | 5 | 5 | 58.40% |
| ISRG240524C00375000 | 2024-05-17 3:26PM EDT | 375.00 | 24.55 | 23.70 | 25.40 | 0.00 | - | 1 | 44 | 45.78% |
| ISRG240524C00377500 | 2024-05-14 10:40AM EDT | 377.50 | 7.72 | 20.80 | 24.90 | 0.00 | - | 4 | 2 | 59.55% |
| ISRG240524C00380000 | 2024-05-16 3:49PM EDT | 380.00 | 18.45 | 18.80 | 20.10 | 0.00 | - | 6 | 11 | 35.62% |
| ISRG240524C00382500 | 2024-05-17 12:57PM EDT | 382.50 | 15.30 | 15.50 | 17.90 | 0.00 | - | 1 | 10 | 35.13% |
| ISRG240524C00385000 | 2024-05-20 11:30AM EDT | 385.00 | 15.40 | 14.20 | 15.80 | +1.65 | +12.00% | 20 | 39 | 34.84% |
| ISRG240524C00387500 | 2024-05-20 11:30AM EDT | 387.50 | 13.15 | 11.50 | 13.50 | -0.55 | -4.01% | 20 | 26 | 32.37% |
| ISRG240524C00390000 | 2024-05-20 9:55AM EDT | 390.00 | 10.50 | 9.90 | 11.10 | -0.45 | -4.11% | 20 | 207 | 28.87% |
| ISRG240524C00392500 | 2024-05-17 1:47PM EDT | 392.50 | 8.50 | 8.00 | 8.60 | +0.43 | +5.33% | 3 | 20 | 24.44% |
| ISRG240524C00395000 | 2024-05-20 1:58PM EDT | 395.00 | 6.50 | 6.20 | 6.60 | -0.55 | -7.80% | 95 | 85 | 22.67% |
| ISRG240524C00400000 | 2024-05-20 12:42PM EDT | 400.00 | 3.75 | 3.50 | 3.70 | -0.55 | -12.79% | 59 | 148 | 22.03% |
| ISRG240524C00405000 | 2024-05-20 1:13PM EDT | 405.00 | 2.01 | 1.70 | 1.90 | -0.34 | -14.47% | 48 | 146 | 22.33% |
| ISRG240524C00410000 | 2024-05-20 1:27PM EDT | 410.00 | 0.78 | 0.70 | 0.90 | -0.38 | -32.76% | 332 | 100 | 22.88% |
| ISRG240524C00415000 | 2024-05-20 12:25PM EDT | 415.00 | 0.42 | 0.35 | 0.40 | -0.18 | -30.00% | 31 | 76 | 23.56% |
| ISRG240524C00420000 | 2024-05-20 12:23PM EDT | 420.00 | 0.20 | 0.10 | 0.35 | -0.10 | -33.33% | 18 | 25 | 28.03% |
| ISRG240524C00425000 | 2024-05-20 9:47AM EDT | 425.00 | 0.24 | 0.05 | 0.15 | -0.13 | -35.14% | 2 | 5 | 28.22% |
| ISRG240524C00430000 | 2024-05-03 1:05PM EDT | 430.00 | 0.52 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 34.08% |
| ISRG240524C00490000 | 2024-05-14 11:14AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 3 | 62.50% |
| ISRG240524C00500000 | 2024-05-14 11:11AM EDT | 500.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 4 | 93.36% |
| ISRG240524C00510000 | 2024-05-16 11:51AM EDT | 510.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 67 | 89.26% |
| ISRG240524C00520000 | 2024-05-15 11:34AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 145 | 78.91% |
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 | 0.20 | 0.00 | - | 1 | 1 | 210.16% |
| ISRG240524P00290000 | 2024-05-14 11:15AM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 107.42% |
| ISRG240524P00300000 | 2024-05-16 11:27AM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 96.88% |
| ISRG240524P00305000 | 2024-05-20 9:33AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 3 | 82.03% |
| ISRG240524P00310000 | 2024-05-20 9:37AM EDT | 310.00 | 0.10 | 0.00 | 0.05 | -1.30 | -92.86% | 62 | 1 | 77.34% |
| ISRG240524P00315000 | 2024-05-20 9:54AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 25 | 2 | 72.66% |
| ISRG240524P00320000 | 2024-05-20 10:38AM EDT | 320.00 | 0.05 | 0.00 | 0.15 | -0.85 | -94.44% | 20 | 1 | 76.95% |
| ISRG240524P00325000 | 2024-05-20 10:40AM EDT | 325.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 10 | 8 | 74.80% |
| ISRG240524P00330000 | 2024-05-20 11:15AM EDT | 330.00 | 0.05 | 0.00 | 0.15 | -0.50 | -90.91% | 1 | 6 | 67.38% |
| ISRG240524P00335000 | 2024-05-20 1:03PM EDT | 335.00 | 0.05 | 0.05 | 1.50 | -0.10 | -66.67% | 29 | 12 | 90.14% |
| ISRG240524P00340000 | 2024-05-13 12:01PM EDT | 340.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 6 | 111 | 73.24% |
| ISRG240524P00345000 | 2024-05-14 2:30PM EDT | 345.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 907 | 55.27% |
| ISRG240524P00350000 | 2024-05-20 9:47AM EDT | 350.00 | 0.52 | 0.05 | 0.20 | +0.36 | +225.00% | 1 | 39 | 52.05% |
| ISRG240524P00355000 | 2024-05-16 10:57AM EDT | 355.00 | 0.05 | 0.05 | 0.50 | -3.95 | -98.75% | 1 | 77 | 53.32% |
| ISRG240524P00360000 | 2024-05-20 11:53AM EDT | 360.00 | 0.55 | 0.05 | 0.55 | +0.35 | +175.00% | 1 | 110 | 54.74% |
| ISRG240524P00362500 | 2024-05-07 2:14PM EDT | 362.50 | 1.00 | 0.05 | 1.05 | 0.00 | - | - | 1 | 51.81% |
| ISRG240524P00365000 | 2024-05-20 9:47AM EDT | 365.00 | 0.60 | 0.05 | 0.20 | +0.25 | +71.43% | 1 | 163 | 40.23% |
| ISRG240524P00367500 | 2024-05-15 2:07PM EDT | 367.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 4 | 15 | 37.70% |
| ISRG240524P00370000 | 2024-05-17 11:20AM EDT | 370.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 190 | 151 | 35.06% |
| ISRG240524P00372500 | 2024-05-20 10:03AM EDT | 372.50 | 0.20 | 0.05 | 1.25 | -0.23 | -53.49% | 1 | 17 | 49.24% |
| ISRG240524P00375000 | 2024-05-17 2:46PM EDT | 375.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 4 | 25 | 32.28% |
| ISRG240524P00377500 | 2024-05-17 3:55PM EDT | 377.50 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 5 | 37 | 28.42% |
| ISRG240524P00380000 | 2024-05-20 12:17PM EDT | 380.00 | 0.25 | 0.20 | 0.30 | -0.17 | -40.48% | 16 | 23 | 26.66% |
| ISRG240524P00382500 | 2024-05-20 10:13AM EDT | 382.50 | 0.45 | 0.30 | 0.40 | -0.13 | -22.41% | 15 | 16 | 25.46% |
| ISRG240524P00385000 | 2024-05-20 12:10PM EDT | 385.00 | 0.55 | 0.45 | 0.60 | -0.25 | -31.25% | 36 | 26 | 25.00% |
| ISRG240524P00387500 | 2024-05-20 10:10AM EDT | 387.50 | 0.85 | 0.70 | 0.85 | -0.57 | -40.14% | 2 | 48 | 24.20% |
| ISRG240524P00390000 | 2024-05-20 12:18PM EDT | 390.00 | 1.10 | 1.05 | 1.20 | -0.51 | -31.68% | 55 | 21 | 23.44% |
| ISRG240524P00392500 | 2024-05-20 1:34PM EDT | 392.50 | 1.70 | 1.55 | 1.75 | -0.41 | -19.43% | 71 | 43 | 23.15% |
| ISRG240524P00395000 | 2024-05-20 1:12PM EDT | 395.00 | 2.45 | 2.30 | 2.50 | -0.55 | -18.33% | 36 | 74 | 22.96% |
| ISRG240524P00400000 | 2024-05-20 1:42PM EDT | 400.00 | 4.70 | 4.40 | 4.70 | -0.90 | -16.07% | 103 | 63 | 22.84% |
| ISRG240524P00405000 | 2024-05-20 11:57AM EDT | 405.00 | 7.47 | 7.50 | 8.10 | -1.37 | -15.50% | 2 | 11 | 24.48% |
| ISRG240524P00410000 | 2024-05-15 12:27PM EDT | 410.00 | 16.23 | 11.40 | 12.50 | 0.00 | - | - | 1 | 28.78% |
| ISRG240524P00520000 | 2024-05-15 12:27PM EDT | 520.00 | 125.36 | 119.10 | 124.40 | 0.00 | - | - | 0 | 124.27% |
© 2024 Yahoo. All rights reserved.