Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802C00365000 | 2024-07-01 11:38AM EDT | 365.00 | 77.35 | 69.20 | 74.90 | 0.00 | - | 1 | 1 | 58.42% |
| ISRG240802C00385000 | 2024-07-01 11:38AM EDT | 385.00 | 58.70 | 50.70 | 56.60 | 0.00 | - | 1 | 0 | 51.01% |
| ISRG240802C00410000 | 2024-06-18 2:02PM EDT | 410.00 | 35.17 | 29.70 | 34.50 | 0.00 | - | - | 2 | 40.71% |
| ISRG240802C00420000 | 2024-06-28 10:10AM EDT | 420.00 | 33.29 | 24.10 | 25.80 | 0.00 | - | 3 | 0 | 35.61% |
| ISRG240802C00425000 | 2024-07-01 12:19PM EDT | 425.00 | 23.95 | 20.90 | 22.50 | 0.00 | - | 1 | 0 | 34.89% |
| ISRG240802C00430000 | 2024-07-01 11:20AM EDT | 430.00 | 20.00 | 17.90 | 19.40 | 0.00 | - | 1 | 11 | 34.16% |
| ISRG240802C00435000 | 2024-06-27 9:51AM EDT | 435.00 | 21.74 | 14.60 | 17.20 | 0.00 | - | 1 | 3 | 34.78% |
| ISRG240802C00440000 | 2024-06-27 10:53AM EDT | 440.00 | 17.90 | 12.40 | 14.30 | 0.00 | - | 5 | 225 | 33.53% |
| ISRG240802C00445000 | 2024-06-27 10:07AM EDT | 445.00 | 15.00 | 10.20 | 11.90 | 0.00 | - | 5 | 14 | 32.80% |
| ISRG240802C00450000 | 2024-06-27 1:33PM EDT | 450.00 | 13.34 | 8.20 | 10.30 | 0.00 | - | 3 | 68 | 33.24% |
| ISRG240802C00455000 | 2024-07-01 3:02PM EDT | 455.00 | 7.33 | 6.70 | 8.80 | 0.00 | - | 1 | 0 | 33.47% |
| ISRG240802C00460000 | 2024-07-01 12:33PM EDT | 460.00 | 7.60 | 5.80 | 7.10 | 0.00 | - | 1 | 0 | 32.79% |
| ISRG240802C00465000 | 2024-07-03 9:50AM EDT | 465.00 | 6.77 | 4.60 | 6.00 | +1.37 | +25.37% | 1 | 22 | 33.06% |
| ISRG240802C00470000 | 2024-07-03 9:50AM EDT | 470.00 | 5.75 | 3.60 | 5.40 | +1.97 | +52.12% | 1 | 0 | 34.24% |
| ISRG240802C00475000 | 2024-06-25 2:20PM EDT | 475.00 | 5.45 | 2.85 | 3.90 | 0.00 | - | 1 | 2 | 32.55% |
| ISRG240802C00485000 | 2024-07-01 3:14PM EDT | 485.00 | 2.25 | 1.50 | 4.60 | 0.00 | - | 1 | 2 | 39.42% |
| ISRG240802C00500000 | 2024-07-01 1:07PM EDT | 500.00 | 1.50 | 0.60 | 2.60 | 0.00 | - | 1 | 1 | 38.84% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802P00375000 | 2024-07-01 10:43AM EDT | 375.00 | 1.57 | 0.75 | 4.30 | 0.00 | - | 2 | 5 | 49.16% |
| ISRG240802P00395000 | 2024-06-28 2:59PM EDT | 395.00 | 2.20 | 2.05 | 6.90 | 0.00 | - | 2 | 7 | 44.52% |
| ISRG240802P00400000 | 2024-07-02 12:57PM EDT | 400.00 | 3.20 | 2.20 | 4.40 | 0.00 | - | 4 | 0 | 33.94% |
| ISRG240802P00405000 | 2024-07-02 10:10AM EDT | 405.00 | 4.48 | 3.10 | 5.00 | 0.00 | - | 2 | 6 | 32.45% |
| ISRG240802P00410000 | 2024-06-28 3:32PM EDT | 410.00 | 4.25 | 4.80 | 6.50 | 0.00 | - | 3 | 4 | 32.98% |
| ISRG240802P00415000 | 2024-07-02 12:17PM EDT | 415.00 | 6.90 | 6.40 | 7.40 | 0.00 | - | 2 | 0 | 31.52% |
| ISRG240802P00420000 | 2024-07-02 2:00PM EDT | 420.00 | 7.10 | 7.80 | 11.50 | 0.00 | - | 1 | 14 | 36.73% |
| ISRG240802P00425000 | 2024-07-03 12:45PM EDT | 425.00 | 9.75 | 8.60 | 10.40 | +2.72 | +38.69% | 1 | 0 | 30.09% |
| ISRG240802P00430000 | 2024-06-27 3:23PM EDT | 430.00 | 10.70 | 10.70 | 12.30 | 0.00 | - | 12 | 13 | 29.49% |
| ISRG240802P00435000 | 2024-06-28 3:04PM EDT | 435.00 | 10.55 | 12.80 | 15.50 | 0.00 | - | 1 | 1 | 30.98% |
© 2024 Yahoo. All rights reserved.