Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240614C00370000 | 2024-05-17 12:14PM EDT | 2024-06-14 | 29.65 | 44.30 | 52.40 | 0.00 | - | 2 | 15 | 55.42% |
| ISRG240621C00370000 | 2024-06-06 9:34AM EDT | 2024-06-21 | 41.50 | 44.80 | 52.40 | 0.00 | - | 4 | 283 | 66.13% |
| ISRG240628C00370000 | 2024-05-30 2:38PM EDT | 2024-06-28 | 34.50 | 45.40 | 53.50 | 0.00 | - | 1 | 1 | 58.37% |
| ISRG240705C00370000 | 2024-05-30 2:23PM EDT | 2024-07-05 | 35.25 | 46.00 | 53.40 | 0.00 | - | 12 | 8 | 50.22% |
| ISRG240712C00370000 | 2024-06-05 11:09AM EDT | 2024-07-12 | 49.17 | 47.00 | 53.40 | 0.00 | - | 5 | 3 | 44.92% |
| ISRG240719C00370000 | 2024-05-30 10:47AM EDT | 2024-07-19 | 53.10 | 48.70 | 53.00 | +8.40 | +18.79% | 1 | 179 | 39.89% |
| ISRG241018C00370000 | 2024-06-05 3:09PM EDT | 2024-10-18 | 62.77 | 62.30 | 64.00 | 0.00 | - | 1 | 8 | 37.22% |
| ISRG250117C00370000 | 2024-06-07 10:40AM EDT | 2025-01-17 | 75.00 | 73.00 | 76.80 | +12.23 | +19.48% | 2 | 120 | 40.33% |
| ISRG250321C00370000 | 2024-05-23 12:42PM EDT | 2025-03-21 | 71.83 | 79.60 | 81.70 | 0.00 | - | - | 0 | 39.45% |
| ISRG250620C00370000 | 2024-05-21 3:07PM EDT | 2025-06-20 | 77.40 | 87.90 | 90.90 | 0.00 | - | 2 | 9 | 40.55% |
| ISRG260116C00370000 | 2024-06-06 2:08PM EDT | 2026-01-16 | 104.70 | 104.90 | 107.60 | 0.00 | - | 1 | 30 | 41.43% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240614P00370000 | 2024-06-06 10:43AM EDT | 2024-06-14 | 0.19 | 0.00 | 0.20 | -0.04 | -17.39% | 1 | 14 | 43.65% |
| ISRG240621P00370000 | 2024-06-07 3:42PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.55 | +0.10 | +66.67% | 7 | 904 | 36.87% |
| ISRG240628P00370000 | 2024-06-05 3:07PM EDT | 2024-06-28 | 0.41 | 0.05 | 3.60 | 0.00 | - | 6 | 31 | 48.86% |
| ISRG240705P00370000 | 2024-06-03 12:34PM EDT | 2024-07-05 | 2.26 | 0.25 | 3.60 | 0.00 | - | 10 | 11 | 42.32% |
| ISRG240712P00370000 | 2024-06-06 10:33AM EDT | 2024-07-12 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240719P00370000 | 2024-06-07 2:39PM EDT | 2024-07-19 | 2.15 | 2.10 | 2.30 | -0.22 | -9.28% | 8 | 787 | 30.04% |
| ISRG241018P00370000 | 2024-06-07 2:38PM EDT | 2024-10-18 | 8.20 | 7.80 | 8.40 | +0.07 | +0.86% | 3 | 75 | 26.87% |
| ISRG250117P00370000 | 2024-05-24 1:55PM EDT | 2025-01-17 | 17.40 | 13.60 | 14.30 | 0.00 | - | 14 | 242 | 26.69% |
| ISRG250620P00370000 | 2024-06-06 2:40PM EDT | 2025-06-20 | 23.50 | 21.50 | 23.50 | 0.00 | - | 1 | 9 | 27.15% |
| ISRG260116P00370000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 36.98 | 29.70 | 31.30 | 0.00 | - | 1 | 19 | 26.07% |
© 2024 Yahoo. All rights reserved.