Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524C00340000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 44.80 | 58.50 | 63.70 | 0.00 | - | 1 | 5 | 107.03% |
| ISRG240531C00340000 | 2024-05-17 1:40PM EDT | 2024-05-31 | 56.80 | 57.30 | 65.00 | 0.00 | - | 1 | 8 | 52.15% |
| ISRG240614C00340000 | 2024-05-17 1:41PM EDT | 2024-06-14 | 57.57 | 58.20 | 65.90 | 0.00 | - | 3 | 3 | 65.37% |
| ISRG240621C00340000 | 2024-05-08 9:58AM EDT | 2024-06-21 | 48.27 | 58.70 | 66.30 | 0.00 | - | 1 | 111 | 58.79% |
| ISRG240628C00340000 | 2024-05-22 10:27AM EDT | 2024-06-28 | 65.00 | 59.20 | 66.80 | +2.60 | +4.17% | 36 | 6 | 54.64% |
| ISRG240719C00340000 | 2024-05-15 11:16AM EDT | 2024-07-19 | 61.25 | 62.40 | 67.40 | 0.00 | - | 1 | 49 | 45.22% |
| ISRG241018C00340000 | 2024-05-06 9:39AM EDT | 2024-10-18 | 61.70 | 73.10 | 77.50 | 0.00 | - | 1 | 6 | 42.44% |
| ISRG250117C00340000 | 2024-05-20 12:48PM EDT | 2025-01-17 | 83.00 | 82.70 | 88.00 | 0.00 | - | 5 | 240 | 43.68% |
| ISRG260116C00340000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 102.89 | 111.20 | 115.90 | 0.00 | - | 2 | 25 | 43.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524P00340000 | 2024-05-20 2:30PM EDT | 2024-05-24 | 0.41 | 0.00 | 3.70 | 0.00 | - | 1 | 111 | 165.09% |
| ISRG240531P00340000 | 2024-05-14 11:13AM EDT | 2024-05-31 | 0.35 | 0.05 | 0.10 | 0.00 | - | 2 | 14 | 45.80% |
| ISRG240614P00340000 | 2024-05-14 1:19PM EDT | 2024-06-14 | 0.81 | 0.05 | 4.10 | 0.00 | - | 10 | 30 | 50.16% |
| ISRG240621P00340000 | 2024-05-22 9:42AM EDT | 2024-06-21 | 0.40 | 0.10 | 0.45 | -0.08 | -16.67% | 22 | 471 | 31.54% |
| ISRG240628P00340000 | 2024-05-22 11:31AM EDT | 2024-06-28 | 0.80 | 0.10 | 4.30 | -0.75 | -48.39% | 1 | 2 | 49.01% |
| ISRG240719P00340000 | 2024-05-22 1:44PM EDT | 2024-07-19 | 1.45 | 1.65 | 2.00 | -0.62 | -29.95% | 1 | 121 | 31.29% |
| ISRG241018P00340000 | 2024-05-22 12:02PM EDT | 2024-10-18 | 5.20 | 5.40 | 6.20 | -1.80 | -25.71% | 1 | 227 | 27.73% |
| ISRG250117P00340000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 10.80 | 10.90 | 11.80 | -0.90 | -7.69% | 1 | 193 | 28.42% |
| ISRG250620P00340000 | 2024-05-17 3:52PM EDT | 2025-06-20 | 19.60 | 17.70 | 19.80 | 0.00 | - | 100 | 100 | 28.61% |
| ISRG260116P00340000 | 2024-05-15 2:08PM EDT | 2026-01-16 | 26.90 | 24.70 | 27.10 | 0.00 | - | 1 | 19 | 27.56% |
© 2024 Yahoo. All rights reserved.