Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00300000 | 2024-05-02 12:13PM EDT | 2024-05-17 | 72.56 | 74.20 | 79.90 | -8.79 | -10.81% | 2 | 3 | 83.25% |
| ISRG240621C00300000 | 2024-04-03 3:02PM EDT | 2024-06-21 | 89.90 | 75.70 | 83.40 | 0.00 | - | 1 | 94 | 59.88% |
| ISRG240719C00300000 | 2024-05-02 12:13PM EDT | 2024-07-19 | 77.03 | 78.00 | 85.40 | +0.13 | +0.17% | 2 | 12 | 53.20% |
| ISRG241018C00300000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 83.31 | 85.10 | 91.70 | 0.00 | - | 1 | 2 | 45.95% |
| ISRG250117C00300000 | 2024-05-02 1:56PM EDT | 2025-01-17 | 95.60 | 95.40 | 100.20 | +3.65 | +3.97% | 1 | 189 | 46.49% |
| ISRG250620C00300000 | 2024-03-15 9:37AM EDT | 2025-06-20 | 117.30 | 116.80 | 119.90 | 0.00 | - | 1 | 1 | 51.60% |
| ISRG260116C00300000 | 2024-04-03 11:12AM EDT | 2026-01-16 | 133.76 | 121.90 | 124.60 | 0.00 | - | 1 | 14 | 46.04% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00300000 | 2024-04-24 3:11PM EDT | 2024-05-03 | 0.52 | 0.00 | 1.00 | 0.00 | - | - | 1 | 235.64% |
| ISRG240510P00300000 | 2024-04-18 1:13PM EDT | 2024-05-10 | 0.64 | 0.00 | 0.95 | 0.00 | - | - | 1 | 82.57% |
| ISRG240517P00300000 | 2024-04-26 11:32AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 16 | 54.44% |
| ISRG240531P00300000 | 2024-04-18 2:13PM EDT | 2024-05-31 | 1.13 | 0.00 | 1.15 | 0.00 | - | - | 1 | 51.29% |
| ISRG240621P00300000 | 2024-04-26 2:28PM EDT | 2024-06-21 | 0.81 | 0.20 | 1.50 | 0.00 | - | 2 | 264 | 41.39% |
| ISRG240719P00300000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 1.20 | 1.00 | 1.35 | -0.10 | -7.69% | 1 | 193 | 32.37% |
| ISRG241018P00300000 | 2024-04-26 12:09PM EDT | 2024-10-18 | 4.60 | 4.00 | 4.40 | 0.00 | - | 2 | 37 | 29.90% |
| ISRG250117P00300000 | 2024-04-26 11:42AM EDT | 2025-01-17 | 8.75 | 8.10 | 8.70 | 0.00 | - | 1 | 357 | 30.44% |
| ISRG250620P00300000 | 2024-05-01 1:56PM EDT | 2025-06-20 | 15.03 | 13.70 | 14.70 | 0.00 | - | 2 | 7 | 29.98% |
| ISRG260116P00300000 | 2024-04-22 2:39PM EDT | 2026-01-16 | 21.55 | 19.80 | 21.60 | 0.00 | - | 10 | 44 | 29.38% |
© 2024 Yahoo. All rights reserved.