Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321C00270000 | 2024-06-05 3:43PM EDT | 270.00 | 160.45 | 173.80 | 179.90 | 0.00 | - | - | 2 | 56.04% |
| ISRG250321C00300000 | 2024-05-20 11:40AM EDT | 300.00 | 121.10 | 147.60 | 154.60 | 0.00 | - | - | 2 | 51.77% |
| ISRG250321C00330000 | 2024-05-16 12:08PM EDT | 330.00 | 96.70 | 113.20 | 117.80 | 0.00 | - | - | 1 | 39.10% |
| ISRG250321C00340000 | 2024-06-20 12:10PM EDT | 340.00 | 113.80 | 111.90 | 118.50 | 0.00 | - | 1 | 1 | 46.63% |
| ISRG250321C00370000 | 2024-05-23 12:42PM EDT | 370.00 | 71.83 | 88.60 | 95.20 | 0.00 | - | - | 0 | 42.71% |
| ISRG250321C00380000 | 2024-06-05 3:09PM EDT | 380.00 | 73.30 | 81.20 | 87.80 | 0.00 | - | 1 | 1 | 41.47% |
| ISRG250321C00390000 | 2024-06-12 11:45AM EDT | 390.00 | 73.73 | 74.10 | 80.70 | 0.00 | - | 1 | 17 | 40.33% |
| ISRG250321C00400000 | 2024-06-14 3:48PM EDT | 400.00 | 65.08 | 67.10 | 72.40 | 0.00 | - | 1 | 3 | 38.18% |
| ISRG250321C00410000 | 2024-06-10 2:39PM EDT | 410.00 | 54.31 | 60.90 | 67.70 | 0.00 | - | 1 | 7 | 38.49% |
| ISRG250321C00420000 | 2024-06-17 2:40PM EDT | 420.00 | 57.00 | 56.00 | 59.30 | 0.00 | - | 1 | 2 | 36.03% |
| ISRG250321C00430000 | 2024-06-20 10:31AM EDT | 430.00 | 51.50 | 50.30 | 53.70 | -1.00 | -1.90% | 1 | 4 | 35.35% |
| ISRG250321C00440000 | 2024-06-18 12:01PM EDT | 440.00 | 49.00 | 45.30 | 48.60 | 0.00 | - | 5 | 4 | 34.83% |
| ISRG250321C00460000 | 2024-05-30 10:43AM EDT | 460.00 | 29.10 | 35.30 | 41.30 | 0.00 | - | 2 | 2 | 35.15% |
| ISRG250321C00480000 | 2024-06-17 1:42PM EDT | 480.00 | 28.00 | 25.90 | 31.20 | 0.00 | - | 12 | 41 | 32.83% |
| ISRG250321C00490000 | 2024-05-20 10:30AM EDT | 490.00 | 18.20 | 25.50 | 29.00 | 0.00 | - | - | 7 | 33.34% |
| ISRG250321C00500000 | 2024-06-17 10:02AM EDT | 500.00 | 21.25 | 19.00 | 25.60 | 0.00 | - | 10 | 12 | 32.85% |
| ISRG250321C00520000 | 2024-06-12 3:21PM EDT | 520.00 | 16.95 | 14.80 | 20.20 | 0.00 | - | - | 1 | 32.32% |
| ISRG250321C00540000 | 2024-06-18 9:38AM EDT | 540.00 | 10.95 | 9.50 | 15.60 | 0.00 | - | 1 | 5 | 31.71% |
| ISRG250321C00560000 | 2024-05-21 10:01AM EDT | 560.00 | 6.20 | 9.00 | 12.10 | 0.00 | - | - | 1 | 31.35% |
| ISRG250321C00600000 | 2024-06-05 1:16PM EDT | 600.00 | 4.77 | 3.10 | 10.10 | 0.00 | - | 2 | 1 | 34.15% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321P00260000 | 2024-05-23 2:44PM EDT | 260.00 | 3.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.92% |
| ISRG250321P00270000 | 2024-06-18 9:30AM EDT | 270.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 40.31% |
| ISRG250321P00280000 | 2024-06-18 9:30AM EDT | 280.00 | 2.90 | 1.00 | 6.70 | 0.00 | - | 1 | 3 | 41.39% |
| ISRG250321P00290000 | 2024-06-18 9:30AM EDT | 290.00 | 3.40 | 0.10 | 7.00 | 0.00 | - | 1 | 18 | 39.27% |
| ISRG250321P00300000 | 2024-06-18 9:30AM EDT | 300.00 | 4.50 | 1.65 | 5.90 | 0.00 | - | 2 | 4 | 34.90% |
| ISRG250321P00310000 | 2024-06-11 1:12PM EDT | 310.00 | 6.35 | 2.10 | 7.70 | 0.00 | - | 5 | 12 | 35.24% |
| ISRG250321P00320000 | 2024-05-13 11:40AM EDT | 320.00 | 13.40 | 2.85 | 7.10 | 0.00 | - | 2 | 2 | 31.90% |
| ISRG250321P00330000 | 2024-06-18 9:30AM EDT | 330.00 | 7.70 | 3.00 | 10.60 | 0.00 | - | 1 | 23 | 33.92% |
| ISRG250321P00350000 | 2024-06-18 1:12PM EDT | 350.00 | 9.85 | 5.20 | 13.60 | 0.00 | - | 10 | 11 | 31.93% |
| ISRG250321P00370000 | 2024-06-07 3:19PM EDT | 370.00 | 18.40 | 10.10 | 17.50 | 0.00 | - | 1 | 6 | 30.12% |
| ISRG250321P00390000 | 2024-05-10 12:48PM EDT | 390.00 | 36.10 | 23.60 | 24.50 | 0.00 | - | - | 2 | 30.02% |
| ISRG250321P00400000 | 2024-06-12 11:48AM EDT | 400.00 | 24.10 | 17.60 | 24.10 | 0.00 | - | 1 | 11 | 26.67% |
| ISRG250321P00410000 | 2024-06-04 2:31PM EDT | 410.00 | 36.20 | 21.00 | 28.80 | 0.00 | - | 2 | 2 | 26.94% |
| ISRG250321P00480000 | 2024-05-09 9:57AM EDT | 480.00 | 101.21 | 70.80 | 73.00 | 0.00 | - | 2 | 1 | 28.95% |
| ISRG250321P00500000 | 2024-06-11 11:15AM EDT | 500.00 | 87.70 | 71.40 | 79.40 | 0.00 | - | - | 1 | 22.53% |
| ISRG250321P00560000 | 2024-05-09 9:57AM EDT | 560.00 | 179.99 | 138.30 | 146.30 | 0.00 | - | 2 | 0 | 37.28% |
| ISRG250321P00620000 | 2024-06-11 11:15AM EDT | 620.00 | 203.60 | 183.50 | 189.50 | 0.00 | - | - | 0 | 24.74% |
© 2024 Yahoo. All rights reserved.