Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607C00390000 | 2024-05-30 2:16PM EDT | 2024-06-07 | 10.85 | 13.20 | 14.40 | -2.90 | -21.09% | 1 | 88 | 30.42% |
| ISRG240614C00390000 | 2024-05-30 1:57PM EDT | 2024-06-14 | 16.50 | 15.10 | 18.40 | 0.00 | - | 5 | 17 | 36.60% |
| ISRG240621C00390000 | 2024-05-31 2:22PM EDT | 2024-06-21 | 15.07 | 17.00 | 17.90 | -4.02 | -21.06% | 2 | 719 | 28.43% |
| ISRG240628C00390000 | 2024-05-29 12:39PM EDT | 2024-06-28 | 17.70 | 17.90 | 22.30 | 0.00 | - | 1 | 3 | 35.41% |
| ISRG240719C00390000 | 2024-05-30 1:41PM EDT | 2024-07-19 | 26.16 | 23.90 | 25.40 | 0.00 | - | 4 | 493 | 32.35% |
| ISRG241018C00390000 | 2024-05-24 3:35PM EDT | 2024-10-18 | 41.20 | 35.50 | 40.80 | 0.00 | - | 6 | 88 | 35.22% |
| ISRG250117C00390000 | 2024-05-24 3:21PM EDT | 2025-01-17 | 52.89 | 49.10 | 50.50 | 0.00 | - | 3 | 397 | 35.25% |
| ISRG250620C00390000 | 2024-05-29 10:30AM EDT | 2025-06-20 | 67.00 | 64.80 | 67.40 | 0.00 | - | 12 | 34 | 37.91% |
| ISRG260116C00390000 | 2024-05-28 2:47PM EDT | 2026-01-16 | 83.00 | 82.30 | 84.90 | 0.00 | - | 4 | 157 | 39.41% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607P00390000 | 2024-05-31 3:27PM EDT | 2024-06-07 | 2.05 | 1.05 | 1.35 | +0.37 | +22.02% | 15 | 76 | 24.54% |
| ISRG240614P00390000 | 2024-05-31 3:37PM EDT | 2024-06-14 | 3.80 | 2.50 | 3.10 | +1.10 | +40.74% | 51 | 31 | 24.85% |
| ISRG240621P00390000 | 2024-05-31 2:32PM EDT | 2024-06-21 | 5.70 | 3.80 | 4.30 | +1.50 | +35.71% | 10 | 437 | 24.03% |
| ISRG240628P00390000 | 2024-05-30 2:58PM EDT | 2024-06-28 | 6.36 | 4.70 | 5.40 | +0.63 | +10.99% | 4 | 58 | 23.66% |
| ISRG240719P00390000 | 2024-05-31 2:28PM EDT | 2024-07-19 | 11.55 | 8.60 | 13.50 | +1.55 | +15.50% | 5 | 167 | 32.75% |
| ISRG241018P00390000 | 2024-05-31 3:21PM EDT | 2024-10-18 | 20.11 | 16.00 | 19.50 | +1.51 | +8.12% | 5 | 63 | 25.68% |
| ISRG250117P00390000 | 2024-05-31 11:07AM EDT | 2025-01-17 | 26.50 | 24.40 | 25.70 | +0.40 | +1.53% | 1 | 202 | 25.02% |
| ISRG250321P00390000 | 2024-05-10 12:48PM EDT | 2025-03-21 | 36.10 | 25.00 | 31.30 | 0.00 | - | - | 2 | 26.20% |
| ISRG250620P00390000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 42.80 | 33.30 | 35.90 | 0.00 | - | 10 | 28 | 25.77% |
| ISRG260116P00390000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 45.60 | 41.40 | 43.50 | 0.00 | - | 1 | 19 | 24.57% |
© 2024 Yahoo. All rights reserved.