Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628C00340000 | 2024-05-31 3:58PM EDT | 340.00 | 64.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ISRG240628C00345000 | 2024-05-29 10:54AM EDT | 345.00 | 57.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240628C00355000 | 2024-05-30 9:30AM EDT | 355.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240628C00370000 | 2024-05-30 2:38PM EDT | 370.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240628C00375000 | 2024-05-30 2:38PM EDT | 375.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240628C00380000 | 2024-05-29 10:31AM EDT | 380.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240628C00385000 | 2024-05-13 12:46PM EDT | 385.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240628C00390000 | 2024-05-29 12:39PM EDT | 390.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240628C00395000 | 2024-05-31 1:09PM EDT | 395.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240628C00400000 | 2024-05-31 3:38PM EDT | 400.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ISRG240628C00405000 | 2024-05-31 10:30AM EDT | 405.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| ISRG240628C00410000 | 2024-05-31 1:27PM EDT | 410.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ISRG240628C00415000 | 2024-05-31 1:09PM EDT | 415.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG240628C00420000 | 2024-05-30 2:58PM EDT | 420.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ISRG240628C00425000 | 2024-05-30 12:32PM EDT | 425.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240628C00430000 | 2024-05-30 10:27AM EDT | 430.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240628C00435000 | 2024-05-30 11:33AM EDT | 435.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ISRG240628C00440000 | 2024-05-30 10:40AM EDT | 440.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240628C00450000 | 2024-05-29 10:54AM EDT | 450.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240628C00460000 | 2024-05-15 1:43PM EDT | 460.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628P00335000 | 2024-05-13 9:39AM EDT | 335.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240628P00340000 | 2024-05-22 11:31AM EDT | 340.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240628P00345000 | 2024-05-17 10:13AM EDT | 345.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ISRG240628P00350000 | 2024-05-29 10:55AM EDT | 350.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240628P00355000 | 2024-05-21 12:37PM EDT | 355.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240628P00360000 | 2024-05-31 1:06PM EDT | 360.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240628P00365000 | 2024-05-30 9:40AM EDT | 365.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ISRG240628P00370000 | 2024-05-28 3:27PM EDT | 370.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240628P00375000 | 2024-05-31 11:45AM EDT | 375.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240628P00380000 | 2024-05-30 1:01PM EDT | 380.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ISRG240628P00385000 | 2024-05-30 11:59AM EDT | 385.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ISRG240628P00390000 | 2024-05-31 3:01PM EDT | 390.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ISRG240628P00395000 | 2024-05-31 11:06AM EDT | 395.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ISRG240628P00400000 | 2024-05-31 3:01PM EDT | 400.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ISRG240628P00405000 | 2024-05-24 1:05PM EDT | 405.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240628P00425000 | 2024-05-10 12:04PM EDT | 425.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240628P00455000 | 2024-05-29 10:55AM EDT | 455.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.