Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240614C00360000 | 2024-05-14 9:58AM EDT | 2024-06-14 | 27.24 | 39.30 | 47.00 | 0.00 | - | 5 | 7 | 63.71% |
| ISRG240621C00360000 | 2024-05-30 1:28PM EDT | 2024-06-21 | 47.50 | 41.70 | 45.50 | 0.00 | - | 2 | 472 | 45.56% |
| ISRG240719C00360000 | 2024-05-30 11:20AM EDT | 2024-07-19 | 51.42 | 46.60 | 48.60 | 0.00 | - | 1 | 45 | 38.14% |
| ISRG241018C00360000 | 2024-05-15 3:22PM EDT | 2024-10-18 | 55.52 | 58.20 | 60.60 | -2.33 | -4.03% | 1 | 5 | 37.98% |
| ISRG250117C00360000 | 2024-05-24 9:39AM EDT | 2025-01-17 | 70.00 | 67.80 | 71.80 | 0.00 | - | 1 | 64 | 39.73% |
| ISRG250620C00360000 | 2024-05-21 3:05PM EDT | 2025-06-20 | 82.30 | 82.80 | 86.40 | 0.00 | - | 3 | 3 | 40.75% |
| ISRG260116C00360000 | 2024-05-15 1:19PM EDT | 2026-01-16 | 99.00 | 99.10 | 102.50 | 0.00 | - | 1 | 13 | 41.56% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607P00360000 | 2024-05-31 2:43PM EDT | 2024-06-07 | 0.20 | 0.05 | 0.50 | -0.10 | -33.33% | 8 | 40 | 47.93% |
| ISRG240614P00360000 | 2024-05-30 10:43AM EDT | 2024-06-14 | 0.71 | 0.15 | 0.50 | 0.00 | - | 3 | 5 | 33.89% |
| ISRG240621P00360000 | 2024-05-30 11:38AM EDT | 2024-06-21 | 0.60 | 0.30 | 0.70 | 0.00 | - | 27 | 818 | 29.68% |
| ISRG240628P00360000 | 2024-05-31 1:06PM EDT | 2024-06-28 | 1.13 | 0.75 | 2.20 | +0.10 | +9.71% | 1 | 32 | 34.41% |
| ISRG240719P00360000 | 2024-05-31 12:57PM EDT | 2024-07-19 | 4.10 | 2.05 | 3.30 | +0.95 | +30.16% | 8 | 216 | 29.59% |
| ISRG241018P00360000 | 2024-05-30 3:51PM EDT | 2024-10-18 | 10.40 | 8.10 | 9.40 | +1.10 | +11.83% | 1 | 96 | 26.64% |
| ISRG250117P00360000 | 2024-05-31 1:35PM EDT | 2025-01-17 | 16.02 | 14.80 | 15.50 | +0.12 | +0.75% | 1 | 357 | 26.78% |
| ISRG250620P00360000 | 2024-05-23 1:59PM EDT | 2025-06-20 | 25.10 | 22.50 | 24.70 | 0.00 | - | 50 | 84 | 27.34% |
| ISRG260116P00360000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 31.50 | 30.30 | 31.80 | 0.00 | - | 1 | 15 | 25.95% |
© 2024 Yahoo. All rights reserved.