Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG261218C00350000 | 2024-06-17 10:16AM EDT | 350.00 | 144.00 | 143.00 | 153.00 | 0.00 | - | 1 | 0 | 44.31% |
| ISRG261218C00370000 | 2024-06-13 3:41PM EDT | 370.00 | 130.05 | 131.00 | 140.90 | 0.00 | - | 1 | 1 | 43.10% |
| ISRG261218C00380000 | 2024-06-04 12:49PM EDT | 380.00 | 112.19 | 125.00 | 134.00 | 0.00 | - | 1 | 3 | 42.08% |
| ISRG261218C00400000 | 2024-06-10 3:43PM EDT | 400.00 | 111.28 | 115.00 | 123.00 | 0.00 | - | 2 | 2 | 41.11% |
| ISRG261218C00410000 | 2024-06-05 10:39AM EDT | 410.00 | 104.70 | 110.00 | 118.00 | 0.00 | - | - | 1 | 40.76% |
| ISRG261218C00420000 | 2024-06-14 9:30AM EDT | 420.00 | 99.00 | 104.10 | 112.00 | 0.00 | - | 1 | 2 | 39.97% |
| ISRG261218C00480000 | 2024-06-18 9:34AM EDT | 480.00 | 80.00 | 77.00 | 84.00 | 0.00 | - | 1 | 2 | 37.45% |
| ISRG261218C00490000 | 2024-06-18 3:09PM EDT | 490.00 | 78.40 | 72.20 | 80.00 | 0.00 | - | 22 | 53 | 37.13% |
| ISRG261218C00500000 | 2024-06-11 11:15AM EDT | 500.00 | 66.50 | 69.10 | 76.00 | 0.00 | - | 1 | 2 | 36.76% |
| ISRG261218C00560000 | 2024-06-06 12:58PM EDT | 560.00 | 48.16 | 48.00 | 56.00 | 0.00 | - | - | 1 | 35.16% |
| ISRG261218C00600000 | 2024-06-05 3:15PM EDT | 600.00 | 39.14 | 38.10 | 45.90 | 0.00 | - | - | 7 | 34.51% |
| ISRG261218C00620000 | 2024-06-21 2:46PM EDT | 620.00 | 37.76 | 34.10 | 41.70 | -1.63 | -4.14% | 4 | 7 | 34.30% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG261218P00210000 | 2024-06-11 10:59AM EDT | 210.00 | 6.00 | 1.00 | 6.40 | 0.00 | - | - | 1 | 33.86% |
| ISRG261218P00260000 | 2024-06-07 2:55PM EDT | 260.00 | 12.30 | 6.00 | 15.00 | 0.00 | - | 1 | 1 | 33.10% |
| ISRG261218P00300000 | 2024-06-20 11:56AM EDT | 300.00 | 17.60 | 13.10 | 22.00 | 0.00 | - | 1 | 3 | 30.52% |
| ISRG261218P00320000 | 2024-06-06 12:33PM EDT | 320.00 | 26.70 | 17.00 | 26.00 | 0.00 | - | 25 | 6 | 29.16% |
| ISRG261218P00350000 | 2024-06-13 11:12AM EDT | 350.00 | 32.00 | 24.00 | 34.00 | 0.00 | - | 25 | 25 | 27.68% |
| ISRG261218P00390000 | 2024-06-10 10:54AM EDT | 390.00 | 47.43 | 37.00 | 46.00 | 0.00 | - | - | 1 | 25.33% |
| ISRG261218P00410000 | 2024-06-07 12:55PM EDT | 410.00 | 54.48 | 45.00 | 54.00 | 0.00 | - | 1 | 1 | 24.54% |
© 2024 Yahoo. All rights reserved.