Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240614C00340000 | 2024-05-17 1:41PM EDT | 340.00 | 57.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240614C00350000 | 2024-05-17 1:41PM EDT | 350.00 | 48.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240614C00360000 | 2024-05-14 9:58AM EDT | 360.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240614C00370000 | 2024-05-17 12:14PM EDT | 370.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240614C00385000 | 2024-05-16 10:56AM EDT | 385.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240614C00390000 | 2024-05-14 1:18PM EDT | 390.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240614C00395000 | 2024-05-17 3:23PM EDT | 395.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ISRG240614C00400000 | 2024-05-17 3:32PM EDT | 400.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| ISRG240614C00405000 | 2024-05-16 2:15PM EDT | 405.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ISRG240614C00410000 | 2024-05-16 2:16PM EDT | 410.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ISRG240614C00415000 | 2024-05-17 2:01PM EDT | 415.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ISRG240614C00420000 | 2024-05-14 1:19PM EDT | 420.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ISRG240614C00425000 | 2024-05-16 3:57PM EDT | 425.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240614C00445000 | 2024-05-07 12:16PM EDT | 445.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ISRG240614C00490000 | 2024-05-14 2:53PM EDT | 490.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240614P00310000 | 2024-05-08 2:14PM EDT | 310.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ISRG240614P00315000 | 2024-05-08 2:14PM EDT | 315.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ISRG240614P00335000 | 2024-05-15 11:17AM EDT | 335.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240614P00340000 | 2024-05-14 1:19PM EDT | 340.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ISRG240614P00345000 | 2024-05-14 1:19PM EDT | 345.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ISRG240614P00350000 | 2024-05-17 9:58AM EDT | 350.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240614P00355000 | 2024-05-06 1:38PM EDT | 355.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ISRG240614P00360000 | 2024-05-16 10:56AM EDT | 360.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240614P00365000 | 2024-05-17 1:27PM EDT | 365.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240614P00370000 | 2024-05-17 9:59AM EDT | 370.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240614P00375000 | 2024-05-16 3:47PM EDT | 375.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ISRG240614P00380000 | 2024-05-17 12:33PM EDT | 380.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG240614P00385000 | 2024-05-16 2:05PM EDT | 385.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ISRG240614P00390000 | 2024-05-16 2:46PM EDT | 390.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG240614P00400000 | 2024-05-16 2:05PM EDT | 400.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240614P00405000 | 2024-05-17 2:27PM EDT | 405.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240614P00410000 | 2024-05-14 12:04PM EDT | 410.00 | 30.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.