ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG200710C005000002020-07-06 11:05AM EDT500.0090.0071.3080.700.00--475.88%
ISRG200710C005050002020-06-25 1:41PM EDT505.0052.5066.0075.500.00--065.58%
ISRG200710C005100002020-06-26 1:27PM EDT510.0047.2561.3070.700.00-16866.92%
ISRG200710C005200002020-06-25 3:25PM EDT520.0040.0051.4060.900.00--860.47%
ISRG200710C005250002020-06-24 2:19PM EDT525.0041.1546.1056.000.00--054.32%
ISRG200710C005300002020-06-24 3:49PM EDT530.0035.8441.5051.000.00--152.59%
ISRG200710C005350002020-06-15 3:13PM EDT535.0050.0036.5046.000.00-1084.42%
ISRG200710C005450002020-06-30 3:59PM EDT545.0030.8027.9036.800.00-20075.40%
ISRG200710C005500002020-07-07 3:27PM EDT550.0032.0123.8032.20-3.14-8.93%82670.37%
ISRG200710C005550002020-07-02 12:12PM EDT555.0025.9519.0027.700.00-11065.45%
ISRG200710C005600002020-07-07 3:27PM EDT560.0021.2916.0024.50-4.06-16.02%11066.02%
ISRG200710C005650002020-07-06 12:01PM EDT565.0023.1212.9021.000.00-51664.17%
ISRG200710C005700002020-07-07 2:32PM EDT570.0016.509.6017.70-0.50-2.94%23662.22%
ISRG200710C005750002020-07-07 11:10AM EDT575.0013.955.8013.80+0.53+3.95%3056.74%
ISRG200710C005800002020-07-07 3:06PM EDT580.009.803.3011.50-1.70-14.78%103756.81%
ISRG200710C005850002020-07-07 3:58PM EDT585.003.950.104.40-5.83-59.61%153134.49%
ISRG200710C005900002020-07-07 3:44PM EDT590.003.251.906.90-3.25-50.00%4053.14%
ISRG200710C005950002020-07-07 3:58PM EDT595.001.500.702.90-2.60-63.41%55739.82%
ISRG200710C006000002020-07-07 1:22PM EDT600.001.650.008.20-1.95-54.17%2812552.31%
ISRG200710C006050002020-07-07 2:39PM EDT605.000.940.001.60-0.66-41.25%1041.75%
ISRG200710C006100002020-07-06 11:02AM EDT610.001.700.002.300.00-3651.81%
ISRG200710C006150002020-07-07 11:22AM EDT615.000.620.008.60+0.07+12.73%21170.01%
ISRG200710C006200002020-07-07 12:07PM EDT620.000.250.008.50-6.41-96.25%12474.85%
ISRG200710C006250002020-07-06 1:21PM EDT625.000.240.008.600.00-1680.18%
ISRG200710C006300002020-07-06 3:50PM EDT630.000.050.000.90-0.11-68.75%17055.66%
ISRG200710C006350002020-06-18 9:44AM EDT635.003.420.008.500.00-2489.45%
ISRG200710C006400002020-06-22 1:00PM EDT640.001.800.008.500.00-4094.08%
ISRG200710C006450002020-06-22 2:41PM EDT645.001.700.008.500.00-1098.61%
ISRG200710C006500002020-06-23 10:55AM EDT650.001.650.000.000.00-1625.00%
ISRG200710C006600002020-06-15 3:13PM EDT660.001.900.008.500.00--1111.63%
ISRG200710C006700002020-06-16 10:06AM EDT670.001.000.000.500.00-1067.77%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG200710P003100002020-06-16 9:57AM EDT310.000.350.000.050.00--1192.19%
ISRG200710P003600002020-07-02 9:31AM EDT360.000.500.008.600.00-11301.32%
ISRG200710P004450002020-06-26 1:42PM EDT445.001.000.001.700.00-11131.79%
ISRG200710P004700002020-06-26 10:55AM EDT470.001.800.007.400.00-16148.87%
ISRG200710P004800002020-06-24 11:13AM EDT480.001.650.007.400.00-25136.99%
ISRG200710P004850002020-07-06 9:33AM EDT485.000.850.008.600.00-14136.79%
ISRG200710P004900002020-06-24 10:25AM EDT490.001.250.007.400.00--1125.17%
ISRG200710P005000002020-06-30 2:10PM EDT500.000.500.006.100.00-114107.32%
ISRG200710P005050002020-06-23 12:59PM EDT505.001.500.007.300.00--0107.08%
ISRG200710P005150002020-07-07 3:49PM EDT515.000.350.000.60-0.45-56.25%1254.30%
ISRG200710P005200002020-07-02 9:44AM EDT520.000.550.008.900.00-6695.48%
ISRG200710P005250002020-07-06 12:01PM EDT525.001.200.000.000.00-32525.00%
ISRG200710P005300002020-07-06 12:32PM EDT530.000.350.009.000.00-151583.45%
ISRG200710P005350002020-07-06 12:28PM EDT535.000.450.002.450.00-5351.48%
ISRG200710P005400002020-07-07 3:17PM EDT540.000.200.159.00-0.55-73.33%92271.28%
ISRG200710P005450002020-07-06 3:08PM EDT545.000.400.001.75-0.80-66.67%62345.92%
ISRG200710P005500002020-07-07 10:13AM EDT550.001.300.002.10-0.15-10.34%25242.96%
ISRG200710P005550002020-07-07 3:42PM EDT555.001.701.605.20+0.20+13.33%202654.66%
ISRG200710P005600002020-07-07 11:20AM EDT560.001.570.505.10-0.93-37.20%12546.95%
ISRG200710P005650002020-07-07 3:27PM EDT565.003.200.504.50+0.20+6.67%16036.59%
ISRG200710P005700002020-07-07 2:32PM EDT570.004.352.7510.70+0.85+24.29%72355.19%
ISRG200710P005750002020-07-07 3:56PM EDT575.007.202.009.60+1.10+18.03%197040.67%
ISRG200710P005800002020-07-07 3:53PM EDT580.0010.306.1014.20+4.22+69.41%141448.60%
ISRG200710P005850002020-07-07 2:39PM EDT585.008.709.6017.80+0.57+7.01%182251.08%
ISRG200710P005900002020-07-07 1:41PM EDT590.0011.0812.3020.80+0.78+7.57%71149.66%
ISRG200710P005950002020-06-24 10:03AM EDT595.0030.8014.5022.300.00-1038.33%
ISRG200710P006000002020-07-02 1:24PM EDT600.0022.0019.5027.800.00-1346.88%