ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG200403C002900002020-03-27 4:37AM EDT290.00180.70205.60214.50+180.70---347.12%
ISRG200403C003400002020-03-23 3:45PM EDT340.0045.86150.00158.000.00-34200.07%
ISRG200403C003500002020-03-20 5:49PM EDT350.0073.80140.20148.000.00--1188.53%
ISRG200403C003650002020-03-24 9:31AM EDT365.0080.80125.60133.500.00-12174.83%
ISRG200403C003700002020-03-25 10:07AM EDT370.0079.80120.80128.500.00-34169.60%
ISRG200403C003800002020-03-20 5:49PM EDT380.00101.00116.50119.000.00--2184.99%
ISRG200403C003850002020-03-20 5:49PM EDT385.0040.84106.50114.500.00--0159.05%
ISRG200403C003950002020-03-16 12:00AM EDT395.0088.7097.40104.500.00-11150.24%
ISRG200403C004000002020-03-25 1:39PM EDT400.00101.6790.8099.50+23.67+30.35%57137.16%
ISRG200403C004050002020-03-24 9:30AM EDT405.0075.8587.0095.000.00-14137.94%
ISRG200403C004100002020-03-25 1:33PM EDT410.0072.8083.9090.900.00-35141.94%
ISRG200403C004150002020-03-27 3:03PM EDT415.0088.7079.2086.40+67.20+312.56%23138.09%
ISRG200403C004200002020-03-25 10:44AM EDT420.0065.0974.6079.90+27.87+74.88%12127.75%
ISRG200403C004250002020-03-24 1:22PM EDT425.0032.1870.4077.500.00-128131.98%
ISRG200403C004300002020-03-26 10:14AM EDT430.0058.8066.8071.100.00-121125.12%
ISRG200403C004350002020-03-26 10:41AM EDT435.0049.8662.0068.500.00-25125.65%
ISRG200403C004400002020-03-27 3:56PM EDT440.0060.5357.0062.40+7.28+13.67%26115.53%
ISRG200403C004450002020-03-27 2:37PM EDT445.0061.6451.1059.00+43.54+240.55%28110.33%
ISRG200403C004500002020-03-26 3:19PM EDT450.0051.9047.9055.00+1.55+3.08%123110.28%
ISRG200403C004550002020-03-27 12:38PM EDT455.0052.8043.1050.20+13.80+35.38%6221103.80%
ISRG200403C004600002020-03-25 2:28PM EDT460.0035.0041.2045.500.00-86104.16%
ISRG200403C004650002020-03-24 3:57PM EDT465.0023.2036.6041.500.00-839399.37%
ISRG200403C004700002020-03-25 3:50PM EDT470.0025.2533.8038.400.00-67100.06%
ISRG200403C004750002020-03-27 10:22AM EDT475.0031.5028.5034.50-5.05-13.82%21693.13%
ISRG200403C004775002020-03-26 11:12AM EDT477.5023.7231.5035.900.00---108.15%
ISRG200403C004800002020-03-26 1:39PM EDT480.0033.2025.5030.70+5.20+18.57%2090.77%
ISRG200403C004825002020-03-25 12:28PM EDT482.5025.5223.0029.80+3.52+16.00%6289.36%
ISRG200403C004850002020-03-27 3:29PM EDT485.0032.3822.3028.00+9.38+40.78%21389.61%
ISRG200403C004900002020-03-27 3:54PM EDT490.0024.0020.8026.00+0.67+2.87%42292.55%
ISRG200403C004950002020-03-27 3:38PM EDT495.0023.6016.7021.60+3.60+18.00%4884.83%
ISRG200403C005000002020-03-27 3:30PM EDT500.0020.6014.5019.00+0.70+3.52%51583.74%
ISRG200403C005100002020-03-27 3:34PM EDT510.0015.5110.2014.50+4.41+39.73%8580.90%
ISRG200403C005150002020-03-27 12:47PM EDT515.0015.0011.8014.00+15.00---90.09%
ISRG200403C005175002020-03-27 5:07AM EDT517.501.556.5011.900.00---77.16%
ISRG200403C005200002020-03-26 1:02PM EDT520.0011.287.0010.50+10.68+1,780.00%--78.19%
ISRG200403C005250002020-03-26 1:52PM EDT525.009.107.1010.30+2.20+31.88%--83.86%
ISRG200403C005300002020-03-27 12:46PM EDT530.007.215.5010.00-1.19-14.17%9984.91%
ISRG200403C005350002020-03-26 2:12PM EDT535.004.104.307.50-0.90-18.00%2680.60%
ISRG200403C005375002020-03-02 1:07AM EDT537.5031.851.706.500.00-1172.63%
ISRG200403C005400002020-03-27 12:18PM EDT540.003.403.506.30-20.50-85.77%17679.83%
ISRG200403C005450002020-03-27 1:05PM EDT545.003.802.856.00-0.61-13.83%6381.58%
ISRG200403C005500002020-03-27 3:53PM EDT550.002.932.205.50-0.07-2.33%101282.25%
ISRG200403C005525002020-03-27 5:22AM EDT552.502.501.70-+1.40+127.27%--67.16%
ISRG200403C005550002020-03-06 3:39PM EDT555.0023.950.005.000.00--176.29%
ISRG200403C005575002020-03-06 3:39PM EDT557.5022.601.455.000.00--184.06%
ISRG200403C005600002020-03-27 3:17PM EDT560.002.451.355.00+1.35+122.73%21185.68%
ISRG200403C005625002020-03-02 1:07AM EDT562.5025.000.003.500.00-3375.05%
ISRG200403C005650002020-03-26 2:54PM EDT565.001.500.005.000.00-202184.01%
ISRG200403C005675002020-03-02 1:07AM EDT567.501.200.005.00-21.52-94.72%3485.89%
ISRG200403C005700002020-03-25 1:57PM EDT570.001.000.003.000.00-11877.60%
ISRG200403C005725002020-03-05 11:57AM EDT572.509.070.005.000.00--289.59%
ISRG200403C005750002020-03-13 2:25PM EDT575.001.400.002.50+0.20+16.67%1477.88%
ISRG200403C005800002020-03-06 4:42PM EDT580.000.250.005.000.00-1795.01%
ISRG200403C005825002020-02-24 4:54PM EDT582.5021.400.405.000.00--098.66%
ISRG200403C005850002020-02-25 12:19PM EDT585.0014.970.004.600.00-2096.56%
ISRG200403C005875002020-03-27 12:18PM EDT587.500.500.505.00-2.00-80.00%57102.67%
ISRG200403C005900002020-03-05 11:03AM EDT590.0014.230.003.100.00-1291.50%
ISRG200403C005925002020-03-09 6:13PM EDT592.504.510.054.400.00--1100.90%
ISRG200403C005950002020-03-02 1:07AM EDT595.0012.400.053.900.00--099.83%
ISRG200403C006000002020-03-27 12:50PM EDT600.000.560.254.60-0.19-25.33%77108.01%
ISRG200403C006025002020-03-05 1:16PM EDT602.506.900.053.000.00-2099.05%
ISRG200403C006075002020-03-10 10:39AM EDT607.500.500.004.300.00-717109.89%
ISRG200403C006100002020-02-21 4:44PM EDT610.0014.430.155.000.00-10116.14%
ISRG200403C006125002020-02-25 12:47PM EDT612.504.600.454.300.00-18115.58%
ISRG200403C006150002020-02-19 4:13PM EDT615.0018.600.104.600.00--0116.89%
ISRG200403C006175002020-03-17 2:33PM EDT617.502.180.004.300.00-19116.16%
ISRG200403C006200002020-03-17 2:33PM EDT620.002.130.004.300.00-76117.70%
ISRG200403C006250002020-02-28 11:00AM EDT625.000.102.004.300.00-61131.64%
ISRG200403C006275002020-02-20 12:48PM EDT627.5012.101.405.000.00--0133.74%
ISRG200403C006300002020-03-05 11:18AM EDT630.003.502.304.400.00-113136.79%
ISRG200403C006350002020-02-26 2:49PM EDT635.002.300.503.800.00-93126.71%
ISRG200403C006400002020-02-20 12:49PM EDT640.005.300.105.000.00-10134.47%
ISRG200403C006425002020-02-25 11:18AM EDT642.502.900.004.300.00-12131.08%
ISRG200403C006500002020-02-20 4:03PM EDT650.006.500.005.000.00--0139.72%
ISRG200403C006600002020-02-19 3:47PM EDT660.004.000.004.600.00--0142.92%
ISRG200403C006700002020-03-25 2:33PM EDT670.000.050.004.500.00-11147.78%
ISRG200403C007000002020-03-25 2:33PM EDT700.000.100.004.500.00-34163.48%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG200403P002000002020-03-24 6:30PM EDT200.000.80-4.300.00--0444.92%
ISRG200403P002150002020-03-17 3:46PM EDT215.002.250.000.400.00--132255.47%
ISRG200403P002200002020-03-17 3:48PM EDT220.005.500.004.300.00--43350.39%
ISRG200403P002250002020-03-24 11:08AM EDT225.001.460.004.300.00-23341.60%
ISRG200403P002600002020-03-25 10:38AM EDT260.001.000.054.300.00-13285.55%
ISRG200403P002800002020-03-16 12:01AM EDT280.004.250.004.400.00--1256.89%
ISRG200403P002850002020-03-24 3:32PM EDT285.001.500.054.600.00-10252.59%
ISRG200403P002900002020-03-23 3:02PM EDT290.008.500.004.400.00-11242.97%
ISRG200403P002950002020-03-25 10:29AM EDT295.001.41-4.700.00---278.86%
ISRG200403P003000002020-03-25 2:06PM EDT300.002.000.001.200.00-615183.59%
ISRG200403P003100002020-03-20 5:50PM EDT310.0012.240.004.600.00--1218.36%
ISRG200403P003150002020-03-17 3:46PM EDT315.007.290.004.400.00--44210.01%
ISRG200403P003200002020-03-20 5:50PM EDT320.002.550.004.500.00-12204.64%
ISRG200403P003300002020-03-25 1:24PM EDT330.002.60-5.000.00---231.40%
ISRG200403P003450002020-03-27 12:42PM EDT345.000.940.005.00-0.97-50.79%1212178.13%
ISRG200403P003500002020-03-27 11:04AM EDT350.001.660.001.60-0.37-18.23%322138.18%
ISRG200403P003550002020-03-20 5:50PM EDT355.0015.180.055.000.00-12166.58%
ISRG200403P003600002020-03-26 1:47PM EDT360.005.501.156.300.00---176.34%
ISRG200403P003650002020-03-26 9:44AM EDT365.004.900.005.000.00-13154.52%
ISRG200403P003700002020-03-26 3:55PM EDT370.001.901.003.400.00-35144.51%
ISRG200403P003750002020-03-27 3:24PM EDT375.001.501.405.00-2.77-64.87%26151.83%
ISRG200403P003800002020-03-27 3:27PM EDT380.001.470.205.00-3.53-70.60%15138.67%
ISRG200403P003850002020-03-24 3:45PM EDT385.0010.152.005.500.00-810146.02%
ISRG200403P003900002020-03-25 1:49PM EDT390.003.400.505.50-2.83-45.43%125132.06%
ISRG200403P003950002020-03-26 3:41PM EDT395.002.502.455.40-0.70-21.88%212135.79%
ISRG200403P004000002020-03-27 3:49PM EDT400.003.202.954.30-0.60-15.79%1425126.97%
ISRG200403P004050002020-03-26 12:20PM EDT405.005.501.506.400.00-11124.12%
ISRG200403P004100002020-03-27 3:50PM EDT410.004.003.607.00-1.00-20.00%1033129.37%
ISRG200403P004150002020-03-26 1:36PM EDT415.005.914.007.500.00-28126.50%
ISRG200403P004200002020-03-27 1:49PM EDT420.004.003.507.90-1.49-27.14%286119.81%
ISRG200403P004250002020-03-26 1:39PM EDT425.004.005.008.30-2.50-38.46%10119.96%
ISRG200403P004300002020-03-26 12:38PM EDT430.006.205.409.00-1.90-23.46%315116.93%
ISRG200403P004350002020-03-27 3:29PM EDT435.004.406.1010.00-8.83-66.74%224115.38%
ISRG200403P004400002020-03-27 11:53AM EDT440.005.536.9010.00-0.84-13.19%927110.84%
ISRG200403P004450002020-03-27 3:43PM EDT445.006.807.5010.90-1.85-21.39%119107.98%
ISRG200403P004500002020-03-27 3:48PM EDT450.009.609.0010.50+0.60+6.67%116103.73%
ISRG200403P004525002020-03-26 1:17PM EDT452.508.656.609.40-1.25-12.63%--91.08%
ISRG200403P004550002020-03-26 9:45AM EDT455.0010.2312.0017.000.00---119.32%
ISRG200403P004600002020-03-27 3:16PM EDT460.008.509.3012.40-19.52-69.66%--94.37%
ISRG200403P004650002020-03-27 3:35PM EDT465.009.1012.0015.50-4.90-35.00%5899.86%
ISRG200403P004700002020-03-27 3:29PM EDT470.0010.2013.3015.00-40.40-79.84%3793.40%
ISRG200403P004725002020-03-26 9:42AM EDT472.5018.109.7012.90-4.40-19.56%--76.88%
ISRG200403P004750002020-03-27 1:56PM EDT475.0012.8014.7018.50-1.93-13.10%141395.27%
ISRG200403P004800002020-03-27 3:56PM EDT480.0016.1516.4020.00-0.95-5.56%181292.86%
ISRG200403P004850002020-03-26 3:14PM EDT485.0016.6018.2020.00-2.60-13.54%2487.02%
ISRG200403P004900002020-03-27 3:47PM EDT490.0017.0219.2023.50-4.20-19.79%1386.01%
ISRG200403P004950002020-03-27 3:09PM EDT495.0017.0022.1025.70-4.63-21.41%891185.46%
ISRG200403P005000002020-03-27 2:29PM EDT500.0021.6324.1029.50-0.12-0.55%163385.60%
ISRG200403P005050002020-03-27 4:38AM EDT505.0055.6026.1030.900.00---80.10%
ISRG200403P005100002020-03-27 1:56PM EDT510.0031.4328.5034.00+0.43+1.39%42477.99%
ISRG200403P005200002020-03-10 10:28AM EDT520.0078.6736.0039.300.00-12274.99%
ISRG200403P005300002020-03-13 2:26PM EDT530.0088.3943.8048.200.00-41178.14%
ISRG200403P005350002020-03-02 1:08AM EDT535.0064.4047.1052.300.00-11676.22%
ISRG200403P005400002020-03-09 9:30AM EDT540.0068.7048.8056.500.00-21868.09%
ISRG200403P005450002020-03-09 12:12AM EDT545.009.8056.0062.900.00--584.29%
ISRG200403P005500002020-03-03 3:49PM EDT550.0010.9060.5067.500.00-692885.97%
ISRG200403P005550002020-03-02 1:08AM EDT555.0084.8365.1072.000.00-9087.30%
ISRG200403P005575002020-03-27 1:05PM EDT557.5062.7067.4072.60+14.99+31.42%1281.62%
ISRG200403P005600002020-03-03 4:21PM EDT560.00119.8068.4076.000.00-1181.13%
ISRG200403P005650002020-03-18 1:49PM EDT565.00187.2067.0072.700.00-110.00%
ISRG200403P005725002020-03-27 4:08AM EDT572.50104.5073.4084.800.00---91.48%
ISRG200403P005750002020-03-27 3:26PM EDT575.0071.2082.4090.50-127.30-64.13%3085.07%
ISRG200403P005775002020-03-27 4:08AM EDT577.5010.5082.4090.000.00--096.94%
ISRG200403P005825002020-03-02 1:08AM EDT582.50168.3087.9097.400.00-1071.22%
ISRG200403P005850002020-03-17 12:54PM EDT585.00189.0089.6096.300.00-4090.19%
ISRG200403P005950002020-03-27 4:08AM EDT595.0042.7799.80106.300.00-2096.70%
ISRG200403P006025002020-03-27 4:08AM EDT602.5056.83108.10116.500.00-1071.39%
ISRG200403P006125002020-03-09 6:13PM EDT612.5090.90118.20127.000.00--186.52%
ISRG200403P006175002020-03-27 4:08AM EDT617.50147.90122.20128.50+147.90---106.45%
ISRG200403P006250002020-03-27 4:08AM EDT625.0026.20130.40138.800.00-1060.94%
ISRG200403P006275002020-03-27 4:08AM EDT627.50142.40131.80138.30+142.40---109.03%
ISRG200403P006300002020-03-27 4:08AM EDT630.00157.50127.30134.300.00---0.00%
ISRG200403P006350002020-03-24 2:30PM EDT635.00223.00140.90149.300.00-1098.05%
ISRG200403P006400002020-03-03 11:10PM EDT640.00103.62145.80154.400.00--1100.49%