Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240726C00340000 | 2024-06-14 11:38AM EDT | 340.00 | 86.45 | 93.10 | 99.00 | 0.00 | - | - | 0 | 59.96% |
| ISRG240726C00350000 | 2024-06-14 11:38AM EDT | 350.00 | 76.50 | 83.10 | 89.20 | 0.00 | - | - | 0 | 55.02% |
| ISRG240726C00360000 | 2024-06-06 1:15PM EDT | 360.00 | 61.12 | 73.20 | 79.40 | 0.00 | - | - | 1 | 50.38% |
| ISRG240726C00375000 | 2024-07-01 3:42PM EDT | 375.00 | 64.46 | 58.60 | 65.50 | 0.00 | - | 5 | 8 | 61.82% |
| ISRG240726C00380000 | 2024-06-28 3:54PM EDT | 380.00 | 67.77 | 55.00 | 60.20 | 0.00 | - | 1 | 0 | 56.96% |
| ISRG240726C00400000 | 2024-06-17 9:42AM EDT | 400.00 | 34.00 | 37.00 | 40.70 | 0.00 | - | 1 | 0 | 43.71% |
| ISRG240726C00405000 | 2024-06-28 10:03AM EDT | 405.00 | 44.80 | 31.70 | 36.40 | 0.00 | - | 1 | 0 | 41.96% |
| ISRG240726C00410000 | 2024-06-27 10:09AM EDT | 410.00 | 38.51 | 29.40 | 34.00 | 0.00 | - | - | 0 | 45.15% |
| ISRG240726C00415000 | 2024-06-20 9:51AM EDT | 415.00 | 30.00 | 25.90 | 28.30 | 0.00 | - | 1 | 5 | 38.89% |
| ISRG240726C00420000 | 2024-07-02 9:42AM EDT | 420.00 | 23.10 | 22.20 | 24.70 | 0.00 | - | 1 | 0 | 37.93% |
| ISRG240726C00425000 | 2024-06-25 3:18PM EDT | 425.00 | 27.30 | 19.10 | 22.70 | 0.00 | - | 1 | 6 | 40.33% |
| ISRG240726C00430000 | 2024-07-02 3:29PM EDT | 430.00 | 19.70 | 15.40 | 18.50 | 0.00 | - | 15 | 34 | 36.91% |
| ISRG240726C00435000 | 2024-07-03 12:53PM EDT | 435.00 | 15.05 | 13.40 | 15.90 | -1.45 | -8.79% | 4 | 21 | 36.73% |
| ISRG240726C00440000 | 2024-07-03 12:35PM EDT | 440.00 | 11.80 | 11.30 | 12.80 | -1.92 | -13.99% | 2 | 0 | 34.83% |
| ISRG240726C00445000 | 2024-07-01 1:04PM EDT | 445.00 | 11.00 | 9.40 | 10.60 | 0.00 | - | 2 | 0 | 34.41% |
| ISRG240726C00450000 | 2024-07-02 9:43AM EDT | 450.00 | 6.60 | 7.30 | 8.80 | 0.00 | - | 1 | 9 | 34.33% |
| ISRG240726C00455000 | 2024-07-02 12:07PM EDT | 455.00 | 6.69 | 6.20 | 7.20 | 0.00 | - | 6 | 9 | 34.16% |
| ISRG240726C00460000 | 2024-07-03 12:14PM EDT | 460.00 | 4.90 | 4.90 | 8.20 | +0.70 | +16.67% | 1 | 41 | 40.36% |
| ISRG240726C00470000 | 2024-06-27 1:38PM EDT | 470.00 | 5.65 | 3.00 | 7.20 | 0.00 | - | 6 | 10 | 44.36% |
| ISRG240726C00475000 | 2024-07-03 10:25AM EDT | 475.00 | 2.60 | 2.35 | 3.90 | -1.22 | -31.94% | 1 | 17 | 37.18% |
| ISRG240726C00500000 | 2024-07-01 10:13AM EDT | 500.00 | 1.45 | 0.45 | 4.70 | 0.00 | - | 1 | 12 | 53.05% |
| ISRG240726C00505000 | 2024-06-25 2:23PM EDT | 505.00 | 1.17 | 0.35 | 1.70 | 0.00 | - | - | 0 | 41.80% |
| ISRG240726C00520000 | 2024-06-26 3:23PM EDT | 520.00 | 0.91 | 0.05 | 4.30 | 0.00 | - | - | 1 | 50.62% |
| ISRG240726C00530000 | 2024-06-28 3:51PM EDT | 530.00 | 0.45 | 0.05 | 2.55 | 0.00 | - | 1 | 0 | 56.69% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240726P00365000 | 2024-06-12 3:19PM EDT | 365.00 | 2.09 | 0.35 | 2.35 | 0.00 | - | - | 0 | 53.11% |
| ISRG240726P00370000 | 2024-06-13 11:32AM EDT | 370.00 | 1.90 | 0.45 | 3.90 | 0.00 | - | 1 | 0 | 57.85% |
| ISRG240726P00375000 | 2024-07-02 3:56PM EDT | 375.00 | 1.57 | 0.90 | 2.35 | 0.00 | - | 1 | 0 | 46.80% |
| ISRG240726P00380000 | 2024-06-27 10:23AM EDT | 380.00 | 1.44 | 0.20 | 5.60 | 0.00 | - | 2 | 1,167 | 57.76% |
| ISRG240726P00385000 | 2024-07-02 1:27PM EDT | 385.00 | 1.50 | 1.35 | 2.50 | 0.00 | - | 2 | 0 | 41.25% |
| ISRG240726P00390000 | 2024-07-02 11:59AM EDT | 390.00 | 1.95 | 0.85 | 2.45 | 0.00 | - | 7 | 0 | 37.83% |
| ISRG240726P00395000 | 2024-06-17 3:25PM EDT | 395.00 | 4.04 | 2.20 | 3.20 | 0.00 | - | 2 | 6 | 37.80% |
| ISRG240726P00400000 | 2024-07-02 11:29AM EDT | 400.00 | 2.94 | 2.95 | 3.70 | 0.00 | - | 1 | 24 | 36.28% |
| ISRG240726P00405000 | 2024-07-03 10:58AM EDT | 405.00 | 4.40 | 3.70 | 4.40 | +0.85 | +23.94% | 2 | 0 | 35.12% |
| ISRG240726P00410000 | 2024-07-03 11:36AM EDT | 410.00 | 5.10 | 4.60 | 5.50 | +0.90 | +21.43% | 1 | 11 | 34.75% |
| ISRG240726P00415000 | 2024-06-28 2:47PM EDT | 415.00 | 4.13 | 5.90 | 6.70 | 0.00 | - | 10 | 48 | 34.10% |
| ISRG240726P00420000 | 2024-07-03 12:20PM EDT | 420.00 | 7.50 | 7.30 | 8.10 | +0.60 | +8.70% | 1 | 21 | 33.43% |
| ISRG240726P00425000 | 2024-07-02 3:32PM EDT | 425.00 | 7.90 | 8.40 | 10.20 | 0.00 | - | 1 | 16 | 33.89% |
| ISRG240726P00430000 | 2024-07-03 11:08AM EDT | 430.00 | 11.40 | 10.80 | 12.50 | +1.30 | +12.87% | 1 | 0 | 34.15% |
| ISRG240726P00435000 | 2024-06-28 12:43PM EDT | 435.00 | 9.01 | 13.00 | 14.00 | 0.00 | - | 4 | 7 | 31.94% |
| ISRG240726P00440000 | 2024-07-02 3:32PM EDT | 440.00 | 14.77 | 15.50 | 16.60 | +0.77 | +5.50% | 2 | 5 | 31.63% |
© 2024 Yahoo. All rights reserved.