Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018C00220000 | 2024-03-08 11:39AM EDT | 220.00 | 182.14 | 172.30 | 179.80 | 0.00 | - | 6 | 6 | 93.73% |
| ISRG241018C00260000 | 2024-03-05 1:40PM EDT | 260.00 | 141.80 | 127.50 | 133.30 | 0.00 | - | - | 1 | 63.29% |
| ISRG241018C00280000 | 2024-03-12 12:53PM EDT | 280.00 | 117.22 | 121.10 | 124.40 | 0.00 | - | - | 3 | 72.29% |
| ISRG241018C00285000 | 2024-03-05 3:31PM EDT | 285.00 | 116.60 | 104.20 | 110.50 | 0.00 | - | - | 2 | 55.26% |
| ISRG241018C00295000 | 2024-04-24 10:49AM EDT | 295.00 | 94.50 | 89.60 | 95.50 | 0.00 | - | 1 | 7 | 48.32% |
| ISRG241018C00300000 | 2024-04-23 9:30AM EDT | 300.00 | 83.31 | 84.10 | 88.90 | 0.00 | - | 1 | 2 | 43.98% |
| ISRG241018C00315000 | 2024-04-19 12:50PM EDT | 315.00 | 73.26 | 74.10 | 76.50 | 0.00 | - | 3 | 3 | 41.43% |
| ISRG241018C00320000 | 2024-04-15 3:38PM EDT | 320.00 | 75.85 | 67.50 | 72.20 | 0.00 | - | 1 | 16 | 40.25% |
| ISRG241018C00325000 | 2024-03-19 9:58AM EDT | 325.00 | 82.90 | 65.90 | 70.90 | 0.00 | - | 1 | 1 | 42.62% |
| ISRG241018C00330000 | 2024-04-22 10:58AM EDT | 330.00 | 56.86 | 62.60 | 64.50 | 0.00 | - | 2 | 12 | 38.83% |
| ISRG241018C00340000 | 2024-04-19 12:09PM EDT | 340.00 | 53.82 | 55.10 | 57.30 | 0.00 | - | 1 | 1 | 37.66% |
| ISRG241018C00345000 | 2024-03-20 3:21PM EDT | 345.00 | 68.78 | 45.30 | 50.70 | 0.00 | - | 1 | 1 | 33.72% |
| ISRG241018C00350000 | 2024-04-15 2:13PM EDT | 350.00 | 56.19 | 48.30 | 52.90 | 0.00 | - | 1 | 7 | 39.10% |
| ISRG241018C00355000 | 2024-03-08 2:40PM EDT | 355.00 | 65.55 | 60.00 | 61.90 | 0.00 | - | 1 | 1 | 50.09% |
| ISRG241018C00360000 | 2024-04-23 10:59AM EDT | 360.00 | 43.40 | 42.00 | 43.70 | 0.00 | - | 1 | 6 | 35.15% |
| ISRG241018C00365000 | 2024-04-26 1:54PM EDT | 365.00 | 40.70 | 39.00 | 40.40 | -0.20 | -0.49% | 1 | 21 | 34.39% |
| ISRG241018C00370000 | 2024-04-22 1:38PM EDT | 370.00 | 35.50 | 36.30 | 37.60 | 0.00 | - | 3 | 4 | 34.04% |
| ISRG241018C00375000 | 2024-04-23 3:51PM EDT | 375.00 | 36.50 | 33.80 | 34.70 | 0.00 | - | 3 | 4 | 33.49% |
| ISRG241018C00380000 | 2024-04-25 11:56AM EDT | 380.00 | 28.60 | 28.40 | 32.10 | -0.70 | -2.39% | 1 | 231 | 33.12% |
| ISRG241018C00385000 | 2024-04-25 12:01PM EDT | 385.00 | 29.30 | 28.40 | 29.50 | +2.20 | +8.12% | 1 | 13 | 32.64% |
| ISRG241018C00390000 | 2024-04-26 3:20PM EDT | 390.00 | 28.00 | 23.50 | 27.30 | +2.70 | +10.67% | 7 | 45 | 32.45% |
| ISRG241018C00395000 | 2024-04-26 2:14PM EDT | 395.00 | 25.70 | 24.30 | 25.00 | +3.00 | +13.22% | 17 | 70 | 32.05% |
| ISRG241018C00400000 | 2024-04-26 3:55PM EDT | 400.00 | 23.00 | 22.10 | 23.00 | +2.20 | +10.58% | 7 | 45 | 31.83% |
| ISRG241018C00405000 | 2024-04-26 1:06PM EDT | 405.00 | 21.20 | 19.90 | 21.00 | +2.20 | +11.58% | 8 | 24 | 31.51% |
| ISRG241018C00410000 | 2024-04-26 10:25AM EDT | 410.00 | 19.50 | 18.30 | 19.20 | +0.43 | +2.25% | 4 | 40 | 31.27% |
| ISRG241018C00415000 | 2024-04-25 11:55AM EDT | 415.00 | 15.80 | 16.60 | 17.50 | 0.00 | - | 5 | 91 | 31.02% |
| ISRG241018C00420000 | 2024-04-26 11:44AM EDT | 420.00 | 15.70 | 15.20 | 15.90 | -1.00 | -5.99% | 6 | 36 | 30.78% |
| ISRG241018C00425000 | 2024-04-24 10:55AM EDT | 425.00 | 15.40 | 10.80 | 14.40 | 0.00 | - | 1 | 19 | 30.53% |
| ISRG241018C00430000 | 2024-04-23 10:30AM EDT | 430.00 | 13.10 | 12.30 | 13.10 | 0.00 | - | 19 | 136 | 30.39% |
| ISRG241018C00435000 | 2024-04-09 3:44PM EDT | 435.00 | 21.20 | 11.20 | 11.80 | 0.00 | - | 32 | 46 | 30.14% |
| ISRG241018C00440000 | 2024-04-25 11:37AM EDT | 440.00 | 9.60 | 10.00 | 10.70 | 0.00 | - | 2 | 10 | 30.02% |
| ISRG241018C00445000 | 2024-04-05 10:08AM EDT | 445.00 | 18.00 | 9.00 | 9.60 | 0.00 | - | 6 | 8 | 29.80% |
| ISRG241018C00450000 | 2024-04-19 12:50PM EDT | 450.00 | 9.20 | 8.10 | 8.70 | 0.00 | - | 6 | 77 | 29.73% |
| ISRG241018C00455000 | 2024-04-02 11:59AM EDT | 455.00 | 14.30 | 7.20 | 7.80 | 0.00 | - | 27 | 30 | 29.56% |
| ISRG241018C00460000 | 2024-04-24 12:07PM EDT | 460.00 | 7.00 | 6.40 | 7.00 | 0.00 | - | 12 | 129 | 29.43% |
| ISRG241018C00465000 | 2024-04-18 1:14PM EDT | 465.00 | 8.20 | 5.70 | 6.30 | 0.00 | - | 29 | 31 | 29.35% |
| ISRG241018C00470000 | 2024-04-19 12:07PM EDT | 470.00 | 5.70 | 5.00 | 5.70 | 0.00 | - | 38 | 40 | 29.33% |
| ISRG241018C00475000 | 2024-04-24 1:44PM EDT | 475.00 | 5.00 | 4.60 | 5.10 | 0.00 | - | 41 | 64 | 29.23% |
| ISRG241018C00480000 | 2024-04-25 12:45PM EDT | 480.00 | 4.00 | 4.00 | 4.50 | 0.00 | - | 67 | 77 | 29.03% |
| ISRG241018C00490000 | 2024-04-23 1:41PM EDT | 490.00 | 4.00 | 3.20 | 3.70 | 0.00 | - | 1 | 69 | 29.11% |
| ISRG241018C00500000 | 2024-04-24 12:36PM EDT | 500.00 | 2.92 | 2.45 | 3.00 | 0.00 | - | 1 | 20 | 29.11% |
| ISRG241018C00520000 | 2024-04-24 10:33AM EDT | 520.00 | 2.03 | 1.65 | 2.05 | 0.00 | - | 3 | 22 | 29.41% |
| ISRG241018C00540000 | 2024-04-08 1:09PM EDT | 540.00 | 3.65 | 1.00 | 1.70 | 0.00 | - | 1 | 4 | 30.80% |
| ISRG241018C00560000 | 2024-04-12 12:44PM EDT | 560.00 | 2.55 | 0.50 | 1.05 | 0.00 | - | 1 | 2 | 30.43% |
| ISRG241018C00580000 | 2024-04-19 3:26PM EDT | 580.00 | 0.70 | 0.25 | 1.50 | 0.00 | - | 2 | 29 | 34.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018P00190000 | 2024-03-22 10:52AM EDT | 190.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 40 | 20 | 55.32% |
| ISRG241018P00195000 | 2024-03-22 10:04AM EDT | 195.00 | 0.63 | 0.05 | 1.75 | 0.00 | - | 30 | 42 | 55.03% |
| ISRG241018P00200000 | 2024-04-12 3:57PM EDT | 200.00 | 0.50 | 0.00 | 4.10 | 0.00 | - | - | 1 | 54.85% |
| ISRG241018P00230000 | 2024-04-17 10:34AM EDT | 230.00 | 0.87 | 0.25 | 1.50 | 0.00 | - | - | 10 | 41.54% |
| ISRG241018P00240000 | 2024-04-25 12:54PM EDT | 240.00 | 1.03 | 0.45 | 1.75 | 0.00 | - | 4 | 16 | 39.64% |
| ISRG241018P00250000 | 2024-04-25 12:54PM EDT | 250.00 | 1.33 | 0.50 | 2.25 | 0.00 | - | 4 | 17 | 38.62% |
| ISRG241018P00260000 | 2024-04-25 11:15AM EDT | 260.00 | 1.73 | 0.70 | 2.55 | 0.00 | - | 30 | 33 | 36.57% |
| ISRG241018P00270000 | 2024-04-19 3:12PM EDT | 270.00 | 3.20 | 1.95 | 2.30 | 0.00 | - | 1 | 20 | 32.70% |
| ISRG241018P00275000 | 2024-03-22 10:45AM EDT | 275.00 | 3.16 | 3.40 | 3.70 | 0.00 | - | 10 | 41 | 35.22% |
| ISRG241018P00280000 | 2024-04-12 3:12PM EDT | 280.00 | 4.00 | 2.60 | 2.90 | 0.00 | - | 1 | 7 | 31.54% |
| ISRG241018P00285000 | 2024-04-19 11:25AM EDT | 285.00 | 4.70 | 2.95 | 3.30 | 0.00 | - | 1 | 98 | 31.09% |
| ISRG241018P00290000 | 2024-04-26 2:28PM EDT | 290.00 | 3.44 | 3.30 | 3.70 | -1.76 | -33.85% | 2 | 46 | 30.53% |
| ISRG241018P00295000 | 2024-04-26 2:37PM EDT | 295.00 | 4.01 | 3.80 | 4.20 | -0.29 | -6.74% | 2 | 15 | 30.10% |
| ISRG241018P00300000 | 2024-04-26 12:09PM EDT | 300.00 | 4.60 | 4.20 | 4.90 | -0.75 | -14.02% | 2 | 38 | 29.95% |
| ISRG241018P00305000 | 2024-03-25 10:38AM EDT | 305.00 | 6.00 | 4.90 | 5.30 | 0.00 | - | 1 | 18 | 29.10% |
| ISRG241018P00310000 | 2024-04-19 2:24PM EDT | 310.00 | 8.25 | 5.70 | 6.20 | 0.00 | - | 1 | 85 | 29.05% |
| ISRG241018P00315000 | 2024-04-19 3:12PM EDT | 315.00 | 9.50 | 6.20 | 6.80 | 0.00 | - | 1 | 32 | 28.36% |
| ISRG241018P00320000 | 2024-04-22 11:08AM EDT | 320.00 | 10.13 | 7.20 | 7.70 | 0.00 | - | 2 | 132 | 28.03% |
| ISRG241018P00325000 | 2024-04-22 12:08PM EDT | 325.00 | 10.33 | 8.30 | 8.80 | 0.00 | - | 3 | 30 | 27.85% |
| ISRG241018P00330000 | 2024-04-25 11:14AM EDT | 330.00 | 11.07 | 9.30 | 9.90 | 0.00 | - | 20 | 45 | 27.52% |
| ISRG241018P00335000 | 2024-04-26 9:30AM EDT | 335.00 | 12.30 | 10.20 | 10.90 | 0.00 | - | 2 | 46 | 26.95% |
| ISRG241018P00340000 | 2024-04-26 2:28PM EDT | 340.00 | 11.79 | 11.20 | 12.20 | +0.08 | +0.68% | 53 | 192 | 26.62% |
| ISRG241018P00345000 | 2024-04-25 10:36AM EDT | 345.00 | 15.80 | 12.90 | 13.60 | 0.00 | - | 18 | 64 | 26.26% |
| ISRG241018P00350000 | 2024-04-26 3:41PM EDT | 350.00 | 14.60 | 14.60 | 15.20 | -2.00 | -12.05% | 3 | 109 | 26.00% |
| ISRG241018P00355000 | 2024-04-25 12:18PM EDT | 355.00 | 18.60 | 16.10 | 16.90 | 0.00 | - | 1 | 32 | 25.70% |
| ISRG241018P00360000 | 2024-04-25 12:18PM EDT | 360.00 | 20.60 | 17.70 | 18.70 | 0.00 | - | 3 | 88 | 25.36% |
| ISRG241018P00365000 | 2024-04-05 12:37PM EDT | 365.00 | 19.50 | 19.70 | 20.60 | 0.00 | - | 2 | 3 | 24.98% |
| ISRG241018P00370000 | 2024-04-25 12:16PM EDT | 370.00 | 25.00 | 22.00 | 22.70 | 0.00 | - | 1 | 9 | 24.66% |
| ISRG241018P00375000 | 2024-04-26 1:01PM EDT | 375.00 | 24.60 | 23.60 | 24.90 | -2.80 | -10.22% | 19 | 11 | 24.29% |
| ISRG241018P00380000 | 2024-04-26 2:00PM EDT | 380.00 | 26.60 | 26.20 | 27.40 | -3.40 | -11.33% | 121 | 273 | 24.07% |
| ISRG241018P00385000 | 2024-04-26 2:24PM EDT | 385.00 | 28.90 | 28.80 | 29.90 | -2.10 | -6.77% | 98 | 21 | 23.69% |
| ISRG241018P00390000 | 2024-04-26 2:03PM EDT | 390.00 | 31.70 | 28.80 | 32.70 | -3.50 | -9.94% | 6 | 50 | 23.45% |
| ISRG241018P00395000 | 2024-04-26 3:55PM EDT | 395.00 | 34.70 | 34.30 | 37.10 | +0.10 | +0.29% | 2 | 9 | 24.64% |
| ISRG241018P00400000 | 2024-04-24 12:29PM EDT | 400.00 | 37.90 | 37.00 | 41.40 | 0.00 | - | 1 | 13 | 25.63% |
| ISRG241018P00405000 | 2024-04-05 10:08AM EDT | 405.00 | 39.30 | 40.20 | 44.60 | 0.00 | - | 2 | 2 | 25.40% |
| ISRG241018P00410000 | 2024-04-05 10:07AM EDT | 410.00 | 42.40 | 40.70 | 45.00 | 0.00 | - | 1 | 9 | 22.01% |
| ISRG241018P00420000 | 2024-03-18 11:07AM EDT | 420.00 | 45.80 | 55.10 | 60.50 | 0.00 | - | 1 | 1 | 30.72% |
| ISRG241018P00430000 | 2024-03-01 11:35AM EDT | 430.00 | 52.80 | 46.40 | 50.50 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018P00435000 | 2024-03-04 10:30AM EDT | 435.00 | 52.60 | 59.10 | 61.60 | 0.00 | - | 5 | 6 | 16.15% |
| ISRG241018P00440000 | 2024-03-19 12:22PM EDT | 440.00 | 61.10 | 68.80 | 75.00 | 0.00 | - | 2 | 1 | 29.60% |
| ISRG241018P00455000 | 2024-03-19 12:22PM EDT | 455.00 | 72.30 | 81.30 | 88.30 | 0.00 | - | 2 | 1 | 30.72% |
| ISRG241018P00475000 | 2024-03-01 2:07PM EDT | 475.00 | 82.00 | 78.90 | 83.90 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018P00480000 | 2024-03-01 2:26PM EDT | 480.00 | 86.20 | 83.30 | 87.20 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018P00490000 | 2024-03-01 2:07PM EDT | 490.00 | 95.00 | 91.80 | 97.60 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.