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
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00390000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | -0.21 | -70.00% | 13 | 0 | 12.50% |
| ISRG240510C00390000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 1.41 | 0.00 | 0.00 | -0.64 | -31.22% | 16 | 0 | 6.25% |
| ISRG240517C00390000 | 2024-05-02 2:30PM EDT | 2024-05-17 | 2.75 | 0.00 | 0.00 | -0.35 | -11.29% | 9 | 0 | 3.13% |
| ISRG240524C00390000 | 2024-05-01 3:09PM EDT | 2024-05-24 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ISRG240531C00390000 | 2024-04-30 11:55AM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG240621C00390000 | 2024-05-02 10:06AM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | -2.90 | -31.87% | 1 | 0 | 1.56% |
| ISRG240719C00390000 | 2024-05-02 3:10PM EDT | 2024-07-19 | 15.20 | 0.00 | 0.00 | +2.65 | +21.12% | 7 | 0 | 1.56% |
| ISRG241018C00390000 | 2024-05-02 2:50PM EDT | 2024-10-18 | 26.90 | 0.00 | 0.00 | +1.00 | +3.86% | 2 | 0 | 0.78% |
| ISRG250117C00390000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ISRG250620C00390000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 49.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ISRG260116C00390000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 66.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00390000 | 2024-05-02 3:41PM EDT | 2024-05-03 | 12.97 | 0.00 | 0.00 | -4.83 | -27.13% | 7 | 0 | 0.00% |
| ISRG240517P00390000 | 2024-05-01 12:16PM EDT | 2024-05-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ISRG240621P00390000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 19.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ISRG240719P00390000 | 2024-04-29 10:08AM EDT | 2024-07-19 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG241018P00390000 | 2024-05-02 11:42AM EDT | 2024-10-18 | 33.30 | 0.00 | 0.00 | +1.00 | +3.10% | 1 | 0 | 0.00% |
| ISRG250117P00390000 | 2024-04-22 9:37AM EDT | 2025-01-17 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250620P00390000 | 2024-03-08 3:38PM EDT | 2025-06-20 | 42.78 | 44.60 | 48.80 | 0.00 | - | 10 | 11 | 26.06% |
| ISRG260116P00390000 | 2024-04-05 12:57PM EDT | 2026-01-16 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.