Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00315000 | 2024-04-25 2:06PM EDT | 315.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ISRG240510C00350000 | 2024-04-22 9:30AM EDT | 350.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240510C00355000 | 2024-04-19 11:17AM EDT | 355.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240510C00360000 | 2024-04-26 12:13PM EDT | 360.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| ISRG240510C00365000 | 2024-04-30 9:34AM EDT | 365.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ISRG240510C00367500 | 2024-04-29 2:32PM EDT | 367.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240510C00370000 | 2024-04-30 9:33AM EDT | 370.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ISRG240510C00372500 | 2024-04-25 10:47AM EDT | 372.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| ISRG240510C00375000 | 2024-04-30 2:58PM EDT | 375.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 19 | 27 | 1.56% |
| ISRG240510C00377500 | 2024-04-30 2:58PM EDT | 377.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| ISRG240510C00380000 | 2024-04-30 2:55PM EDT | 380.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 3.13% |
| ISRG240510C00382500 | 2024-04-30 3:21PM EDT | 382.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 57 | 54 | 3.13% |
| ISRG240510C00385000 | 2024-04-30 10:42AM EDT | 385.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 54 | 45 | 6.25% |
| ISRG240510C00387500 | 2024-04-25 12:13PM EDT | 387.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| ISRG240510C00390000 | 2024-04-30 3:24PM EDT | 390.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 14 | 236 | 6.25% |
| ISRG240510C00392500 | 2024-04-25 3:22PM EDT | 392.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| ISRG240510C00395000 | 2024-04-30 9:37AM EDT | 395.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| ISRG240510C00400000 | 2024-04-30 3:24PM EDT | 400.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 89 | 12.50% |
| ISRG240510C00405000 | 2024-04-29 12:56PM EDT | 405.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ISRG240510C00410000 | 2024-04-19 12:48PM EDT | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 234 | 12.50% |
| ISRG240510C00415000 | 2024-04-22 3:10PM EDT | 415.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ISRG240510C00420000 | 2024-04-18 11:22AM EDT | 420.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 12.50% |
| ISRG240510C00425000 | 2024-04-24 9:30AM EDT | 425.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| ISRG240510C00430000 | 2024-04-22 10:13AM EDT | 430.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| ISRG240510C00435000 | 2024-04-16 1:52PM EDT | 435.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ISRG240510C00450000 | 2024-04-17 1:28PM EDT | 450.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ISRG240510C00460000 | 2024-04-16 1:24PM EDT | 460.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| ISRG240510C00465000 | 2024-04-05 2:09PM EDT | 465.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00290000 | 2024-04-25 3:53PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ISRG240510P00300000 | 2024-04-18 1:13PM EDT | 300.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ISRG240510P00310000 | 2024-04-16 10:15AM EDT | 310.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ISRG240510P00315000 | 2024-04-16 10:16AM EDT | 315.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ISRG240510P00320000 | 2024-04-25 11:18AM EDT | 320.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ISRG240510P00325000 | 2024-04-19 9:42AM EDT | 325.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ISRG240510P00330000 | 2024-04-26 9:30AM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ISRG240510P00335000 | 2024-04-25 9:58AM EDT | 335.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ISRG240510P00340000 | 2024-04-25 11:31AM EDT | 340.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 19 | 12.50% |
| ISRG240510P00345000 | 2024-04-29 3:41PM EDT | 345.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 12.50% |
| ISRG240510P00350000 | 2024-04-29 12:47PM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 6.25% |
| ISRG240510P00355000 | 2024-04-30 1:03PM EDT | 355.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 6.25% |
| ISRG240510P00360000 | 2024-04-30 3:30PM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 3.13% |
| ISRG240510P00362500 | 2024-04-30 3:26PM EDT | 362.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| ISRG240510P00365000 | 2024-04-30 12:28PM EDT | 365.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 3.13% |
| ISRG240510P00367500 | 2024-04-30 2:58PM EDT | 367.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ISRG240510P00370000 | 2024-04-30 3:16PM EDT | 370.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.39% |
| ISRG240510P00372500 | 2024-04-30 2:55PM EDT | 372.50 | 6.03 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| ISRG240510P00375000 | 2024-04-30 2:55PM EDT | 375.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ISRG240510P00377500 | 2024-04-30 12:26PM EDT | 377.50 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| ISRG240510P00380000 | 2024-04-25 1:45PM EDT | 380.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| ISRG240510P00395000 | 2024-04-25 2:09PM EDT | 395.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240510P00400000 | 2024-04-26 9:48AM EDT | 400.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.