Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621C00115000 | 2024-02-08 4:02PM EDT | 115.00 | 273.61 | 274.70 | 282.30 | 0.00 | - | 1 | 4 | 300.96% |
| ISRG240621C00120000 | 2024-04-16 2:19PM EDT | 120.00 | 263.62 | 253.20 | 260.60 | 0.00 | - | 1 | 1 | 157.06% |
| ISRG240621C00125000 | 2023-06-16 12:17PM EDT | 125.00 | 211.53 | 232.50 | 240.70 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240621C00130000 | 2023-05-24 9:31AM EDT | 130.00 | 179.00 | 202.50 | 208.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240621C00150000 | 2023-10-11 10:54AM EDT | 150.00 | 137.42 | 132.00 | 136.80 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240621C00160000 | 2023-05-19 3:46PM EDT | 160.00 | 166.10 | 177.10 | 185.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240621C00180000 | 2023-06-14 9:30AM EDT | 180.00 | 155.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240621C00195000 | 2023-09-07 10:35AM EDT | 195.00 | 120.00 | 109.90 | 113.90 | 0.00 | - | - | 1 | 0.00% |
| ISRG240621C00200000 | 2023-08-16 9:53AM EDT | 200.00 | 115.90 | 106.90 | 109.40 | 0.00 | - | 1 | 6 | 0.00% |
| ISRG240621C00210000 | 2024-03-08 11:39AM EDT | 210.00 | 187.65 | 178.20 | 185.70 | 0.00 | - | 6 | 7 | 161.08% |
| ISRG240621C00220000 | 2024-01-30 3:14PM EDT | 220.00 | 164.37 | 165.80 | 174.00 | 0.00 | - | 1 | 11 | 144.04% |
| ISRG240621C00240000 | 2024-01-05 2:35PM EDT | 240.00 | 92.41 | 145.30 | 153.70 | 0.00 | - | 3 | 25 | 125.09% |
| ISRG240621C00250000 | 2024-03-06 12:59PM EDT | 250.00 | 145.60 | 138.60 | 145.90 | 0.00 | - | 1 | 123 | 125.37% |
| ISRG240621C00260000 | 2024-04-05 12:03PM EDT | 260.00 | 136.58 | 114.00 | 122.00 | 0.00 | - | 1 | 21 | 65.14% |
| ISRG240621C00270000 | 2024-03-11 3:59PM EDT | 270.00 | 114.39 | 118.00 | 126.40 | 0.00 | - | 12 | 75 | 108.77% |
| ISRG240621C00280000 | 2024-03-12 12:53PM EDT | 280.00 | 110.22 | 111.90 | 119.50 | 0.00 | - | 3 | 47 | 109.99% |
| ISRG240621C00290000 | 2024-04-24 10:49AM EDT | 290.00 | 91.19 | 85.10 | 92.30 | 0.00 | - | 1 | 13 | 52.40% |
| ISRG240621C00295000 | 2024-04-09 2:22PM EDT | 295.00 | 96.83 | 80.40 | 87.60 | 0.00 | - | - | 8 | 50.96% |
| ISRG240621C00300000 | 2024-04-03 3:02PM EDT | 300.00 | 89.90 | 75.40 | 82.40 | 0.00 | - | 1 | 94 | 59.76% |
| ISRG240621C00310000 | 2024-04-26 11:22AM EDT | 310.00 | 69.65 | 66.20 | 72.30 | -18.02 | -20.55% | 1 | 111 | 53.43% |
| ISRG240621C00320000 | 2024-04-19 12:11PM EDT | 320.00 | 55.02 | 58.70 | 63.50 | 0.00 | - | 4 | 289 | 50.60% |
| ISRG240621C00330000 | 2024-04-26 3:34PM EDT | 330.00 | 50.95 | 48.90 | 54.40 | +1.64 | +3.33% | 4 | 211 | 46.58% |
| ISRG240621C00335000 | 2024-03-26 9:45AM EDT | 335.00 | 67.98 | 39.20 | 40.40 | 0.00 | - | 1 | 1 | 12.65% |
| ISRG240621C00340000 | 2024-04-22 3:28PM EDT | 340.00 | 37.57 | 40.60 | 41.90 | 0.00 | - | 3 | 112 | 34.59% |
| ISRG240621C00350000 | 2024-04-25 3:02PM EDT | 350.00 | 32.50 | 30.00 | 35.70 | 0.00 | - | 5 | 1,069 | 36.40% |
| ISRG240621C00355000 | 2024-04-19 10:03AM EDT | 355.00 | 28.60 | 28.60 | 29.70 | 0.00 | - | 1 | 1 | 31.06% |
| ISRG240621C00360000 | 2024-04-23 11:25AM EDT | 360.00 | 27.37 | 22.10 | 26.60 | 0.00 | - | 150 | 471 | 31.17% |
| ISRG240621C00365000 | 2024-04-25 2:34PM EDT | 365.00 | 21.80 | 20.70 | 23.80 | 0.00 | - | 2 | 8 | 31.43% |
| ISRG240621C00370000 | 2024-04-26 10:34AM EDT | 370.00 | 20.50 | 18.40 | 19.30 | +5.00 | +32.26% | 9 | 299 | 28.34% |
| ISRG240621C00375000 | 2024-04-26 3:15PM EDT | 375.00 | 17.00 | 15.70 | 16.30 | +2.20 | +14.86% | 6 | 69 | 27.53% |
| ISRG240621C00380000 | 2024-04-26 3:09PM EDT | 380.00 | 14.40 | 13.10 | 13.70 | +1.70 | +13.39% | 8 | 529 | 27.00% |
| ISRG240621C00385000 | 2024-04-26 2:54PM EDT | 385.00 | 11.70 | 10.80 | 11.40 | +2.30 | +24.47% | 2 | 53 | 26.55% |
| ISRG240621C00390000 | 2024-04-26 3:30PM EDT | 390.00 | 9.90 | 6.50 | 9.30 | +0.10 | +1.02% | 15 | 684 | 26.01% |
| ISRG240621C00395000 | 2024-04-26 3:41PM EDT | 395.00 | 7.70 | 4.60 | 7.60 | +1.50 | +24.19% | 2 | 146 | 25.75% |
| ISRG240621C00400000 | 2024-04-26 2:50PM EDT | 400.00 | 6.43 | 2.85 | 6.10 | +1.63 | +33.96% | 8 | 472 | 25.42% |
| ISRG240621C00405000 | 2024-04-25 1:43PM EDT | 405.00 | 4.60 | 4.40 | 4.80 | 0.00 | - | 3 | 80 | 25.05% |
| ISRG240621C00410000 | 2024-04-25 3:03PM EDT | 410.00 | 3.30 | 3.50 | 3.80 | -0.50 | -13.16% | 1 | 673 | 24.90% |
| ISRG240621C00415000 | 2024-04-26 12:00PM EDT | 415.00 | 2.74 | 2.70 | 2.95 | -0.58 | -17.47% | 14 | 33 | 24.69% |
| ISRG240621C00420000 | 2024-04-26 12:06PM EDT | 420.00 | 2.16 | 2.05 | 2.30 | -0.54 | -20.00% | 3 | 277 | 24.62% |
| ISRG240621C00425000 | 2024-04-24 9:34AM EDT | 425.00 | 2.70 | 1.55 | 3.50 | 0.00 | - | 2 | 33 | 30.01% |
| ISRG240621C00430000 | 2024-04-26 3:44PM EDT | 430.00 | 1.25 | 1.15 | 1.80 | -0.40 | -24.24% | 1 | 521 | 26.28% |
| ISRG240621C00435000 | 2024-04-23 3:52PM EDT | 435.00 | 1.38 | 0.90 | 5.20 | 0.00 | - | 1 | 19 | 38.29% |
| ISRG240621C00440000 | 2024-04-24 11:28AM EDT | 440.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 1 | 325 | 25.15% |
| ISRG240621C00445000 | 2024-04-19 12:57PM EDT | 445.00 | 1.75 | 0.55 | 1.00 | 0.00 | - | 2 | 7 | 27.11% |
| ISRG240621C00450000 | 2024-04-22 2:48PM EDT | 450.00 | 0.40 | 0.40 | 0.95 | 0.00 | - | 13 | 114 | 28.19% |
| ISRG240621C00455000 | 2024-04-24 10:13AM EDT | 455.00 | 0.50 | 0.15 | 1.50 | 0.00 | - | 7 | 19 | 32.51% |
| ISRG240621C00460000 | 2024-04-19 9:35AM EDT | 460.00 | 0.90 | 0.15 | 1.40 | 0.00 | - | 1 | 171 | 33.39% |
| ISRG240621C00465000 | 2024-03-27 12:28PM EDT | 465.00 | 5.10 | 0.10 | 1.30 | 0.00 | - | 1 | 1 | 34.19% |
| ISRG240621C00470000 | 2024-04-04 12:41PM EDT | 470.00 | 2.45 | 0.10 | 1.20 | 0.00 | - | 3 | 128 | 34.92% |
| ISRG240621C00480000 | 2024-04-09 12:07PM EDT | 480.00 | 1.80 | 0.05 | 1.10 | 0.00 | - | 1 | 131 | 36.80% |
| ISRG240621C00490000 | 2024-04-12 1:36PM EDT | 490.00 | 1.05 | 0.05 | 2.50 | 0.00 | - | 1 | 14 | 46.59% |
| ISRG240621C00500000 | 2024-03-28 1:12PM EDT | 500.00 | 1.60 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 40.80% |
| ISRG240621C00520000 | 2024-04-03 3:29PM EDT | 520.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 2 | 34 | 45.18% |
| ISRG240621C00555000 | 2024-04-18 2:58PM EDT | 555.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | - | 8 | 53.52% |
| ISRG240621C00560000 | 2024-04-15 11:22AM EDT | 560.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | - | 2 | 54.08% |
| ISRG240621C00580000 | 2024-03-11 10:53AM EDT | 580.00 | 0.67 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 51.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621P00115000 | 2024-03-04 4:20PM EDT | 115.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 132.13% |
| ISRG240621P00120000 | 2023-10-13 10:54AM EDT | 120.00 | 1.05 | 0.20 | 2.15 | 0.00 | - | 1 | 3 | 149.51% |
| ISRG240621P00130000 | 2024-04-03 3:57PM EDT | 130.00 | 0.14 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 152.66% |
| ISRG240621P00135000 | 2023-10-13 1:13PM EDT | 135.00 | 1.55 | 0.40 | 2.30 | 0.00 | - | 5 | 6 | 138.23% |
| ISRG240621P00140000 | 2023-11-30 3:06PM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 20 | 26 | 148.63% |
| ISRG240621P00150000 | 2023-12-22 12:09PM EDT | 150.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 136.82% |
| ISRG240621P00155000 | 2024-04-18 1:23PM EDT | 155.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 5 | 113 | 129.35% |
| ISRG240621P00160000 | 2023-10-31 9:57AM EDT | 160.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| ISRG240621P00165000 | 2023-10-30 2:08PM EDT | 165.00 | 3.40 | 0.30 | 3.50 | 0.00 | - | 2 | 3 | 120.48% |
| ISRG240621P00170000 | 2024-01-16 2:44PM EDT | 170.00 | 0.69 | 0.00 | 4.00 | 0.00 | - | 1 | 6 | 117.73% |
| ISRG240621P00175000 | 2024-02-02 2:04PM EDT | 175.00 | 0.35 | 0.00 | 1.70 | 0.00 | - | 2 | 28 | 98.00% |
| ISRG240621P00180000 | 2024-02-29 3:28PM EDT | 180.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 101.71% |
| ISRG240621P00185000 | 2023-11-13 4:44PM EDT | 185.00 | 2.98 | 0.15 | 6.00 | 0.00 | - | 1 | 32 | 116.46% |
| ISRG240621P00190000 | 2023-12-07 3:26PM EDT | 190.00 | 1.90 | 0.10 | 5.60 | 0.00 | - | 10 | 48 | 110.80% |
| ISRG240621P00195000 | 2024-04-04 1:35PM EDT | 195.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 40 | 66.02% |
| ISRG240621P00200000 | 2024-03-27 11:44AM EDT | 200.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 1 | 107 | 72.22% |
| ISRG240621P00210000 | 2024-04-23 10:21AM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 284 | 60.25% |
| ISRG240621P00220000 | 2024-04-22 9:30AM EDT | 220.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 118 | 76.81% |
| ISRG240621P00225000 | 2024-04-04 1:34PM EDT | 225.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 51.27% |
| ISRG240621P00230000 | 2024-04-03 11:11AM EDT | 230.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 1,123 | 53.47% |
| ISRG240621P00235000 | 2024-04-23 11:30AM EDT | 235.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 51.32% |
| ISRG240621P00240000 | 2024-04-23 12:05PM EDT | 240.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 1 | 294 | 59.06% |
| ISRG240621P00250000 | 2024-04-15 3:53PM EDT | 250.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 87 | 60.51% |
| ISRG240621P00260000 | 2024-03-25 3:00PM EDT | 260.00 | 0.74 | 0.00 | 1.05 | 0.00 | - | 1 | 190 | 53.52% |
| ISRG240621P00270000 | 2024-04-16 11:30AM EDT | 270.00 | 0.50 | 0.10 | 5.10 | 0.00 | - | 2 | 478 | 59.34% |
| ISRG240621P00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.45 | 0.20 | 1.35 | -0.23 | -33.82% | 1 | 260 | 46.57% |
| ISRG240621P00290000 | 2024-04-19 11:08AM EDT | 290.00 | 0.55 | 0.15 | 1.50 | -0.13 | -19.12% | 1 | 978 | 42.93% |
| ISRG240621P00295000 | 2024-04-18 2:57PM EDT | 295.00 | 1.45 | 0.20 | 1.50 | 0.00 | - | - | 8 | 40.61% |
| ISRG240621P00300000 | 2024-04-26 2:28PM EDT | 300.00 | 0.81 | 0.20 | 1.50 | -0.49 | -37.69% | 2 | 265 | 38.33% |
| ISRG240621P00305000 | 2024-04-22 10:33AM EDT | 305.00 | 1.15 | 0.25 | 1.50 | 0.00 | - | 1 | 2 | 36.06% |
| ISRG240621P00310000 | 2024-04-26 3:17PM EDT | 310.00 | 0.83 | 0.60 | 1.50 | -0.12 | -12.63% | 3 | 196 | 33.81% |
| ISRG240621P00315000 | 2024-04-24 2:14PM EDT | 315.00 | 1.03 | 0.70 | 1.05 | 0.00 | - | 1 | 48 | 29.08% |
| ISRG240621P00320000 | 2024-04-26 3:47PM EDT | 320.00 | 1.12 | 0.95 | 1.25 | -0.48 | -30.00% | 2 | 529 | 28.09% |
| ISRG240621P00325000 | 2024-04-25 1:38PM EDT | 325.00 | 1.80 | 1.35 | 1.50 | 0.00 | - | 2 | 10 | 27.13% |
| ISRG240621P00330000 | 2024-04-24 10:55AM EDT | 330.00 | 1.75 | 1.70 | 1.90 | 0.00 | - | 7 | 224 | 26.56% |
| ISRG240621P00335000 | 2024-04-24 11:15AM EDT | 335.00 | 1.95 | 2.20 | 2.40 | 0.00 | - | 1 | 7 | 26.01% |
| ISRG240621P00340000 | 2024-04-26 3:17PM EDT | 340.00 | 2.68 | 2.80 | 3.10 | -0.32 | -10.67% | 3 | 452 | 25.71% |
| ISRG240621P00345000 | 2024-04-26 10:37AM EDT | 345.00 | 3.40 | 3.50 | 3.90 | -0.54 | -13.71% | 5 | 54 | 25.26% |
| ISRG240621P00350000 | 2024-04-26 11:00AM EDT | 350.00 | 4.20 | 4.40 | 4.80 | -0.70 | -14.29% | 4 | 613 | 24.65% |
| ISRG240621P00355000 | 2024-04-26 10:14AM EDT | 355.00 | 5.30 | 5.50 | 6.10 | -0.70 | -11.67% | 3 | 71 | 24.51% |
| ISRG240621P00360000 | 2024-04-26 3:48PM EDT | 360.00 | 6.80 | 4.60 | 7.40 | -1.93 | -22.11% | 9 | 708 | 23.91% |
| ISRG240621P00365000 | 2024-04-26 3:30PM EDT | 365.00 | 7.80 | 8.40 | 9.00 | -1.14 | -12.75% | 13 | 79 | 23.43% |
| ISRG240621P00370000 | 2024-04-26 3:47PM EDT | 370.00 | 10.20 | 10.10 | 13.40 | -1.08 | -9.57% | 23 | 797 | 27.36% |
| ISRG240621P00375000 | 2024-04-26 3:47PM EDT | 375.00 | 12.25 | 12.30 | 13.00 | -2.35 | -16.10% | 9 | 34 | 22.47% |
| ISRG240621P00380000 | 2024-04-26 2:59PM EDT | 380.00 | 14.20 | 14.70 | 15.50 | -3.10 | -17.92% | 3 | 163 | 22.10% |
| ISRG240621P00385000 | 2024-04-23 1:55PM EDT | 385.00 | 16.48 | 17.50 | 18.30 | 0.00 | - | 1 | 22 | 21.72% |
| ISRG240621P00390000 | 2024-04-23 12:46PM EDT | 390.00 | 18.90 | 19.70 | 24.80 | 0.00 | - | 1 | 375 | 27.51% |
| ISRG240621P00395000 | 2024-04-19 10:31AM EDT | 395.00 | 30.90 | 23.20 | 25.90 | 0.00 | - | 1 | 33 | 23.13% |
| ISRG240621P00400000 | 2024-04-24 10:00AM EDT | 400.00 | 25.10 | 26.30 | 31.40 | 0.00 | - | 2 | 70 | 26.70% |
| ISRG240621P00405000 | 2024-04-04 2:05PM EDT | 405.00 | 29.00 | 28.60 | 35.00 | 0.00 | - | 3 | 6 | 26.23% |
| ISRG240621P00410000 | 2024-04-18 3:14PM EDT | 410.00 | 41.40 | 35.00 | 39.70 | 0.00 | - | 8 | 21 | 27.81% |
| ISRG240621P00415000 | 2024-04-03 1:48PM EDT | 415.00 | 36.90 | 37.50 | 44.60 | 0.00 | - | 2 | 3 | 29.73% |
| ISRG240621P00420000 | 2024-04-26 11:32AM EDT | 420.00 | 45.03 | 41.00 | 48.10 | -2.67 | -5.60% | 2 | 25 | 27.95% |
| ISRG240621P00425000 | 2024-04-05 10:00AM EDT | 425.00 | 43.80 | 46.60 | 52.80 | 0.00 | - | 2 | 0 | 28.97% |
| ISRG240621P00430000 | 2024-04-19 3:11PM EDT | 430.00 | 63.95 | 50.80 | 57.80 | 0.00 | - | 1 | 0 | 30.76% |
| ISRG240621P00440000 | 2024-02-27 2:04PM EDT | 440.00 | 55.70 | 45.10 | 48.80 | 0.00 | - | 2 | 4 | 0.00% |
| ISRG240621P00450000 | 2024-04-15 1:18PM EDT | 450.00 | 69.00 | 71.10 | 77.90 | 0.00 | - | 1 | 0 | 37.81% |
| ISRG240621P00460000 | 2023-09-26 2:09PM EDT | 460.00 | 169.59 | 199.10 | 204.20 | 0.00 | - | - | 0 | 248.84% |
| ISRG240621P00480000 | 2023-07-14 3:36PM EDT | 480.00 | 125.40 | 173.70 | 179.30 | 0.00 | - | - | 0 | 179.25% |
| ISRG240621P00500000 | 2023-08-29 2:31PM EDT | 500.00 | 190.15 | 202.50 | 205.60 | 0.00 | - | 2 | 0 | 200.06% |
| ISRG240621P00520000 | 2024-04-26 11:32AM EDT | 520.00 | 144.73 | 140.80 | 147.70 | -85.75 | -37.20% | 2 | 0 | 56.53% |
© 2024 Yahoo. All rights reserved.