Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607C00410000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 2.07 | 1.85 | 2.25 | -0.63 | -23.33% | 138 | 142 | 23.54% |
| ISRG240614C00410000 | 2024-05-31 11:11AM EDT | 2024-06-14 | 3.78 | 4.00 | 7.50 | -0.82 | -17.83% | 1 | 8 | 34.66% |
| ISRG240621C00410000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 5.50 | 5.80 | 6.20 | -1.80 | -24.66% | 10 | 729 | 24.79% |
| ISRG240628C00410000 | 2024-05-31 1:27PM EDT | 2024-06-28 | 6.30 | 7.00 | 10.40 | -2.70 | -30.00% | 8 | 141 | 31.18% |
| ISRG240705C00410000 | 2024-05-30 2:58PM EDT | 2024-07-05 | 10.41 | 7.80 | 11.80 | 0.00 | - | 5 | 8 | 30.75% |
| ISRG240719C00410000 | 2024-05-31 3:29PM EDT | 2024-07-19 | 13.66 | 13.40 | 14.20 | -0.94 | -6.44% | 46 | 324 | 30.11% |
| ISRG241018C00410000 | 2024-05-31 3:58PM EDT | 2024-10-18 | 26.80 | 27.20 | 27.80 | -2.80 | -9.46% | 5 | 84 | 31.53% |
| ISRG250117C00410000 | 2024-05-28 10:54AM EDT | 2025-01-17 | 38.05 | 38.30 | 39.70 | 0.00 | - | 5 | 241 | 33.87% |
| ISRG250321C00410000 | 2024-05-29 10:52AM EDT | 2025-03-21 | 46.74 | 44.80 | 47.40 | 0.00 | - | 1 | 6 | 35.39% |
| ISRG250620C00410000 | 2024-05-31 3:43PM EDT | 2025-06-20 | 54.69 | 54.20 | 56.90 | -2.41 | -4.22% | 17 | 39 | 36.73% |
| ISRG260116C00410000 | 2024-05-28 11:12AM EDT | 2026-01-16 | 71.60 | 71.60 | 74.40 | 0.00 | - | 2 | 19 | 38.21% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607P00410000 | 2024-05-31 2:29PM EDT | 2024-06-07 | 13.02 | 9.20 | 10.20 | +2.84 | +27.90% | 14 | 21 | 23.91% |
| ISRG240614P00410000 | 2024-05-24 12:40PM EDT | 2024-06-14 | 10.30 | 10.80 | 12.00 | 0.00 | - | 3 | 5 | 23.34% |
| ISRG240621P00410000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 12.90 | 12.30 | 12.80 | +1.37 | +11.88% | 38 | 54 | 21.29% |
| ISRG240705P00410000 | 2024-05-31 1:01PM EDT | 2024-07-05 | 17.98 | 11.10 | 15.10 | +6.98 | +63.45% | 3 | 3 | 21.34% |
| ISRG240719P00410000 | 2024-05-30 1:01PM EDT | 2024-07-19 | 17.80 | 18.30 | 19.00 | 0.00 | - | 6 | 42 | 24.82% |
| ISRG241018P00410000 | 2024-05-30 11:20AM EDT | 2024-10-18 | 26.10 | 26.90 | 27.60 | 0.00 | - | 3 | 36 | 23.40% |
| ISRG250117P00410000 | 2024-05-24 11:23AM EDT | 2025-01-17 | 32.10 | 33.50 | 34.70 | 0.00 | - | 2 | 70 | 23.79% |
| ISRG250620P00410000 | 2024-05-30 2:05PM EDT | 2025-06-20 | 43.85 | 38.00 | 44.90 | 0.00 | - | 1 | 6 | 24.63% |
| ISRG260116P00410000 | 2024-05-09 1:12PM EDT | 2026-01-16 | 58.58 | 50.00 | 53.40 | 0.00 | - | 1 | 33 | 23.98% |
© 2024 Yahoo. All rights reserved.