Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607C00400000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 5.60 | 6.30 | 6.70 | -2.34 | -29.47% | 63 | 75 | 25.17% |
| ISRG240614C00400000 | 2024-05-31 10:45AM EDT | 2024-06-14 | 7.40 | 6.70 | 9.70 | -4.10 | -35.65% | 5 | 27 | 27.44% |
| ISRG240621C00400000 | 2024-05-31 12:24PM EDT | 2024-06-21 | 10.50 | 10.60 | 11.10 | -1.59 | -13.15% | 16 | 832 | 26.07% |
| ISRG240628C00400000 | 2024-05-30 10:39AM EDT | 2024-06-28 | 10.70 | 11.80 | 15.50 | -6.90 | -39.20% | 6 | 7 | 32.54% |
| ISRG240705C00400000 | 2024-05-30 2:58PM EDT | 2024-07-05 | 15.66 | 12.00 | 16.60 | 0.00 | - | 6 | 6 | 31.33% |
| ISRG240712C00400000 | 2024-05-31 11:18AM EDT | 2024-07-12 | 12.82 | 14.10 | 15.50 | -6.38 | -33.23% | 1 | 1 | 26.56% |
| ISRG240719C00400000 | 2024-05-31 11:16AM EDT | 2024-07-19 | 17.40 | 18.50 | 19.20 | -2.33 | -11.81% | 4 | 359 | 30.92% |
| ISRG241018C00400000 | 2024-05-31 11:42AM EDT | 2024-10-18 | 30.93 | 32.30 | 33.00 | -2.57 | -7.67% | 7 | 181 | 32.27% |
| ISRG250117C00400000 | 2024-05-30 9:41AM EDT | 2025-01-17 | 50.00 | 40.90 | 44.90 | 0.00 | - | 4 | 422 | 34.54% |
| ISRG250321C00400000 | 2024-05-29 9:30AM EDT | 2025-03-21 | 49.00 | 50.10 | 55.40 | 0.00 | - | - | 1 | 38.01% |
| ISRG250620C00400000 | 2024-05-28 3:04PM EDT | 2025-06-20 | 60.15 | 59.20 | 62.30 | 0.00 | - | 2 | 20 | 37.48% |
| ISRG260116C00400000 | 2024-05-30 3:49PM EDT | 2026-01-16 | 79.80 | 76.90 | 79.40 | 0.00 | - | 3 | 33 | 38.72% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607P00400000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 3.90 | 3.60 | 4.10 | -0.35 | -8.24% | 148 | 48 | 22.97% |
| ISRG240614P00400000 | 2024-05-31 11:53AM EDT | 2024-06-14 | 8.00 | 4.20 | 6.40 | +2.81 | +54.14% | 4 | 31 | 23.66% |
| ISRG240621P00400000 | 2024-05-31 2:32PM EDT | 2024-06-21 | 9.90 | 7.10 | 7.60 | +2.60 | +35.62% | 52 | 182 | 22.46% |
| ISRG240628P00400000 | 2024-05-31 3:01PM EDT | 2024-06-28 | 10.92 | 5.30 | 9.10 | +2.09 | +23.67% | 3 | 12 | 22.85% |
| ISRG240712P00400000 | 2024-05-31 3:34PM EDT | 2024-07-12 | 11.90 | 10.00 | 11.00 | +2.40 | +25.26% | 1 | 1 | 22.17% |
| ISRG240719P00400000 | 2024-05-31 2:19PM EDT | 2024-07-19 | 15.63 | 13.40 | 13.90 | +2.33 | +17.52% | 10 | 126 | 25.49% |
| ISRG241018P00400000 | 2024-05-31 2:08PM EDT | 2024-10-18 | 24.50 | 22.20 | 22.80 | +4.60 | +23.12% | 7 | 47 | 24.09% |
| ISRG250117P00400000 | 2024-05-31 10:50AM EDT | 2025-01-17 | 29.70 | 28.70 | 30.00 | +0.02 | +0.07% | 1 | 200 | 24.44% |
| ISRG250321P00400000 | 2024-05-30 11:21AM EDT | 2025-03-21 | 32.90 | 29.00 | 34.70 | 0.00 | - | 8 | 10 | 24.96% |
| ISRG250620P00400000 | 2024-05-08 2:49PM EDT | 2025-06-20 | 47.70 | 33.00 | 42.90 | 0.00 | - | 1 | 35 | 26.85% |
| ISRG260116P00400000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 45.50 | 45.80 | 47.90 | 0.00 | - | 2 | 4 | 24.08% |
© 2024 Yahoo. All rights reserved.