Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621C00415000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 11.95 | 11.80 | 12.90 | -1.67 | -12.26% | 9 | 508 | 28.09% |
| ISRG240628C00415000 | 2024-06-14 9:50AM EDT | 2024-06-28 | 10.00 | 13.70 | 14.90 | -5.18 | -34.12% | 5 | 58 | 26.65% |
| ISRG240705C00415000 | 2024-06-13 12:20PM EDT | 2024-07-05 | 14.60 | 15.00 | 16.30 | 0.00 | - | 1 | 12 | 25.47% |
| ISRG240712C00415000 | 2024-06-12 9:47AM EDT | 2024-07-12 | 18.10 | 16.80 | 18.20 | 0.00 | - | 1 | 3 | 26.42% |
| ISRG240719C00415000 | 2024-06-14 2:54PM EDT | 2024-07-19 | 21.40 | 21.60 | 22.30 | +0.80 | +3.88% | 9 | 113 | 31.95% |
| ISRG240726C00415000 | 2024-06-14 2:49PM EDT | 2024-07-26 | 22.90 | 22.80 | 27.40 | +2.70 | +13.37% | 1 | 5 | 38.42% |
| ISRG241018C00415000 | 2024-06-13 2:48PM EDT | 2024-10-18 | 35.90 | 36.50 | 39.60 | 0.00 | - | 8 | 127 | 34.63% |
| ISRG250117C00415000 | 2024-06-12 12:04PM EDT | 2025-01-17 | 50.40 | 48.60 | 50.90 | 0.00 | - | 11 | 11 | 35.22% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621P00415000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 1.43 | 0.95 | 1.30 | -0.42 | -22.70% | 18 | 88 | 22.90% |
| ISRG240628P00415000 | 2024-06-14 2:48PM EDT | 2024-06-28 | 3.08 | 2.20 | 2.85 | -0.32 | -9.41% | 4 | 6 | 21.96% |
| ISRG240705P00415000 | 2024-06-14 9:40AM EDT | 2024-07-05 | 6.05 | 3.30 | 3.80 | +2.20 | +57.14% | 2 | 2 | 20.56% |
| ISRG240712P00415000 | 2024-06-14 1:56PM EDT | 2024-07-12 | 5.15 | 4.60 | 5.30 | -0.40 | -7.21% | 1 | 5 | 21.40% |
| ISRG240719P00415000 | 2024-06-14 2:59PM EDT | 2024-07-19 | 9.30 | 8.80 | 9.30 | -0.50 | -5.10% | 9 | 42 | 27.44% |
| ISRG240726P00415000 | 2024-06-14 12:27PM EDT | 2024-07-26 | 10.88 | 9.90 | 12.60 | -0.19 | -1.72% | 6 | 38 | 31.09% |
| ISRG241018P00415000 | 2024-06-14 12:27PM EDT | 2024-10-18 | 21.12 | 18.40 | 19.10 | +2.52 | +13.55% | 12 | 44 | 24.59% |
| ISRG250117P00415000 | 2024-05-29 12:55PM EDT | 2025-01-17 | 26.10 | 25.50 | 26.70 | -11.60 | -30.77% | 6 | 1 | 24.70% |
© 2024 Yahoo. All rights reserved.