Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240614C00350000 | 2024-05-17 1:41PM EDT | 2024-06-14 | 48.04 | 49.00 | 55.80 | 0.00 | - | 3 | 3 | 67.09% |
| ISRG240621C00350000 | 2024-05-31 12:59PM EDT | 2024-06-21 | 47.70 | 49.60 | 57.20 | -8.60 | -15.28% | 7 | 1,034 | 61.22% |
| ISRG240719C00350000 | 2024-05-31 11:57AM EDT | 2024-07-19 | 53.38 | 55.30 | 58.60 | -5.95 | -10.03% | 4 | 48 | 43.92% |
| ISRG241018C00350000 | 2024-05-13 10:29AM EDT | 2024-10-18 | 53.17 | 63.30 | 68.60 | 0.00 | - | 1 | 8 | 39.78% |
| ISRG250117C00350000 | 2024-05-30 9:43AM EDT | 2025-01-17 | 85.00 | 75.10 | 77.80 | 0.00 | - | 1 | 354 | 39.79% |
| ISRG250620C00350000 | 2024-05-31 12:53PM EDT | 2025-06-20 | 87.97 | 89.10 | 93.20 | -3.43 | -3.75% | 1 | 4 | 41.76% |
| ISRG260116C00350000 | 2024-05-30 3:57PM EDT | 2026-01-16 | 108.64 | 105.40 | 108.20 | 0.00 | - | 6 | 35 | 42.02% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607P00350000 | 2024-05-16 9:33AM EDT | 2024-06-07 | 1.20 | 0.00 | 0.40 | 0.00 | - | 6 | 20 | 55.37% |
| ISRG240614P00350000 | 2024-05-17 9:58AM EDT | 2024-06-14 | 0.80 | 0.10 | 1.80 | 0.00 | - | 2 | 24 | 54.35% |
| ISRG240621P00350000 | 2024-05-31 11:21AM EDT | 2024-06-21 | 0.45 | 0.20 | 1.55 | -0.20 | -30.77% | 19 | 778 | 42.69% |
| ISRG240628P00350000 | 2024-05-29 10:55AM EDT | 2024-06-28 | 2.10 | 0.25 | 4.40 | 0.00 | - | 1 | 4 | 50.39% |
| ISRG240719P00350000 | 2024-05-31 11:22AM EDT | 2024-07-19 | 3.00 | 2.00 | 2.25 | +0.90 | +42.86% | 1 | 129 | 30.88% |
| ISRG241018P00350000 | 2024-05-28 3:35PM EDT | 2024-10-18 | 7.60 | 5.70 | 7.30 | 0.00 | - | 17 | 100 | 27.26% |
| ISRG250117P00350000 | 2024-05-30 10:43AM EDT | 2025-01-17 | 11.55 | 12.10 | 13.00 | 0.00 | - | 3 | 744 | 27.47% |
| ISRG250321P00350000 | 2024-05-30 11:44AM EDT | 2025-03-21 | 15.40 | 15.40 | 16.80 | 0.00 | - | 1 | 2 | 27.75% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 2025-06-20 | 25.70 | 25.80 | 28.80 | 0.00 | - | 5 | 5 | 33.10% |
| ISRG260116P00350000 | 2024-05-23 3:00PM EDT | 2026-01-16 | 30.00 | 27.30 | 28.90 | 0.00 | - | 1 | 17 | 26.68% |
© 2024 Yahoo. All rights reserved.