Australia markets open in 6 hours 57 minutes

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
444.85-0.26 (-0.06%)
At close: 04:00PM EDT
445.45 +0.60 (+0.13%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG240705C003150002024-06-18 12:59PM EDT315.00121.70126.30133.900.00-53120.12%
ISRG240705C003650002024-05-30 10:20AM EDT365.0046.6676.1084.000.00-3371.29%
ISRG240705C003700002024-05-30 2:23PM EDT370.0035.2571.2079.000.00-12869.24%
ISRG240705C003750002024-05-30 2:23PM EDT375.0030.9066.3074.000.00-4466.70%
ISRG240705C003800002024-06-06 3:55PM EDT380.0041.2061.2069.400.00--166.70%
ISRG240705C003850002024-06-14 11:11AM EDT385.0040.2256.2064.200.00--159.38%
ISRG240705C003950002024-06-28 12:00PM EDT395.0051.1046.2054.00+23.60+85.82%11592.72%
ISRG240705C004000002024-06-18 12:59PM EDT400.0038.2641.2049.100.00-51186.77%
ISRG240705C004050002024-06-18 3:36PM EDT405.0031.2036.3044.300.00-101581.38%
ISRG240705C004075002024-06-24 10:51AM EDT407.5024.9534.3041.000.00-2172.39%
ISRG240705C004100002024-06-14 1:53PM EDT410.0019.2931.8039.100.00-1973.17%
ISRG240705C004150002024-06-28 1:06PM EDT415.0031.4226.3034.00+2.72+9.48%41465.61%
ISRG240705C004200002024-06-26 2:25PM EDT420.0023.5821.4029.400.00-72161.01%
ISRG240705C004225002024-06-21 1:10PM EDT422.5013.2021.0025.800.00-3550.83%
ISRG240705C004250002024-06-28 3:26PM EDT425.0019.7418.5023.30+0.27+1.39%2547.35%
ISRG240705C004275002024-06-26 12:52PM EDT427.5017.4516.1020.300.00-11340.87%
ISRG240705C004300002024-06-28 1:22PM EDT430.0017.2014.3017.10+6.30+57.80%13733.22%
ISRG240705C004350002024-06-27 9:44AM EDT435.0011.2010.8012.300.00-53527.39%
ISRG240705C004400002024-06-28 1:41PM EDT440.007.437.307.80-0.57-7.13%1710922.12%
ISRG240705C004450002024-06-28 3:32PM EDT445.003.204.204.60-2.10-39.62%554620.54%
ISRG240705C004500002024-06-28 1:48PM EDT450.002.232.102.50+0.59+35.98%125420.22%
ISRG240705C004600002024-06-28 11:24AM EDT460.000.500.350.55-0.15-23.08%471720.29%
ISRG240705C004650002024-06-28 12:42PM EDT465.000.390.100.25+0.09+30.00%11520.90%
ISRG240705C005400002024-06-27 10:25AM EDT540.000.050.004.300.00-2023104.30%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG240705P003200002024-06-21 12:23PM EDT320.000.050.000.950.00-11126.47%
ISRG240705P003650002024-06-27 12:20PM EDT365.000.150.000.000.00-1425.00%
ISRG240705P003700002024-06-14 3:19PM EDT370.000.260.003.900.00-511102.59%
ISRG240705P003750002024-06-10 11:10AM EDT375.000.720.000.150.00-11755.08%
ISRG240705P003800002024-06-28 3:39PM EDT380.000.050.000.15-0.18-78.26%102351.37%
ISRG240705P003850002024-06-17 11:54AM EDT385.000.300.000.550.00-404157.08%
ISRG240705P003900002024-06-17 1:54PM EDT390.000.350.000.750.00-12155.57%
ISRG240705P003950002024-06-13 11:42AM EDT395.001.000.000.000.00-21425.00%
ISRG240705P004000002024-06-24 11:17AM EDT400.000.300.000.100.00-22137.70%
ISRG240705P004025002024-06-21 2:36PM EDT402.500.480.000.100.00-1135.74%
ISRG240705P004050002024-06-24 12:25PM EDT405.000.100.000.10-0.25-71.43%143733.89%
ISRG240705P004100002024-06-28 9:52AM EDT410.000.070.050.10-0.30-81.08%92329.98%
ISRG240705P004125002024-06-28 10:25AM EDT412.500.190.050.15-1.71-90.00%1229.88%
ISRG240705P004150002024-06-25 11:15AM EDT415.000.760.050.850.00-205239.50%
ISRG240705P004175002024-06-27 2:05PM EDT417.500.250.050.550.00-51633.20%
ISRG240705P004200002024-06-28 9:52AM EDT420.000.370.050.30+0.07+23.33%72226.98%
ISRG240705P004225002024-06-28 3:16PM EDT422.500.250.104.00-0.35-58.33%56354.16%
ISRG240705P004250002024-06-28 9:38AM EDT425.000.520.000.35-0.18-25.71%202123.19%
ISRG240705P004275002024-06-28 2:59PM EDT427.500.380.250.45-0.69-64.49%54922.12%
ISRG240705P004300002024-06-28 3:43PM EDT430.000.650.400.60-0.27-29.35%1338821.17%
ISRG240705P004350002024-06-28 3:32PM EDT435.001.700.851.15+0.35+25.93%324619.74%