Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607C00375000 | 2024-05-17 10:10AM EDT | 2024-06-07 | 23.17 | 23.80 | 30.60 | 0.00 | - | 1 | 1 | 59.14% |
| ISRG240621C00375000 | 2024-05-30 3:30PM EDT | 2024-06-21 | 31.51 | 29.00 | 31.60 | 0.00 | - | 11 | 105 | 37.88% |
| ISRG240628C00375000 | 2024-05-30 2:38PM EDT | 2024-06-28 | 30.10 | 29.80 | 34.60 | 0.00 | - | 1 | 1 | 41.63% |
| ISRG240705C00375000 | 2024-05-30 2:23PM EDT | 2024-07-05 | 30.90 | 30.60 | 35.50 | 0.00 | - | 4 | 4 | 39.47% |
| ISRG240719C00375000 | 2024-05-30 9:33AM EDT | 2024-07-19 | 36.95 | 34.20 | 37.20 | 0.00 | - | 3 | 107 | 36.84% |
| ISRG241018C00375000 | 2024-05-17 9:35AM EDT | 2024-10-18 | 44.00 | 46.20 | 49.00 | 0.00 | - | 1 | 4 | 35.20% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607P00375000 | 2024-05-30 3:40PM EDT | 2024-06-07 | 0.42 | 0.15 | 0.30 | 0.00 | - | 10 | 167 | 29.83% |
| ISRG240614P00375000 | 2024-05-31 12:49PM EDT | 2024-06-14 | 1.49 | 0.75 | 0.95 | +0.19 | +14.62% | 3 | 24 | 27.43% |
| ISRG240621P00375000 | 2024-05-31 1:10PM EDT | 2024-06-21 | 2.15 | 1.35 | 1.55 | +0.73 | +51.41% | 5 | 597 | 25.76% |
| ISRG240628P00375000 | 2024-05-29 1:42PM EDT | 2024-06-28 | 2.75 | 2.00 | 2.65 | +0.15 | +5.77% | 1 | 18 | 26.68% |
| ISRG240705P00375000 | 2024-05-31 11:00AM EDT | 2024-07-05 | 3.00 | 2.35 | 2.85 | +0.45 | +17.65% | 6 | 3 | 24.51% |
| ISRG240719P00375000 | 2024-05-31 12:57PM EDT | 2024-07-19 | 7.50 | 4.30 | 5.90 | +1.25 | +20.00% | 50 | 152 | 28.05% |
| ISRG241018P00375000 | 2024-05-30 3:57PM EDT | 2024-10-18 | 14.40 | 10.00 | 13.40 | +1.34 | +10.26% | 1 | 69 | 25.69% |
| ISRG250117P00375000 | 2024-05-20 12:15PM EDT | 2025-01-17 | 21.90 | 19.30 | 20.20 | 0.00 | - | - | 3 | 25.97% |
© 2024 Yahoo. All rights reserved.