Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524C00390000 | 2024-05-20 9:55AM EDT | 2024-05-24 | 10.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ISRG240531C00390000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 11.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ISRG240607C00390000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240614C00390000 | 2024-05-14 1:18PM EDT | 2024-06-14 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00390000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 17.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240628C00390000 | 2024-05-17 10:01AM EDT | 2024-06-28 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240719C00390000 | 2024-05-17 11:46AM EDT | 2024-07-19 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG241018C00390000 | 2024-05-20 10:14AM EDT | 2024-10-18 | 37.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250117C00390000 | 2024-05-20 1:06PM EDT | 2025-01-17 | 50.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250620C00390000 | 2024-05-20 9:34AM EDT | 2025-06-20 | 64.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ISRG260116C00390000 | 2024-05-20 1:23PM EDT | 2026-01-16 | 82.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524P00390000 | 2024-05-20 2:27PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| ISRG240531P00390000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ISRG240607P00390000 | 2024-05-20 3:22PM EDT | 2024-06-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ISRG240614P00390000 | 2024-05-16 2:46PM EDT | 2024-06-14 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG240621P00390000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| ISRG240628P00390000 | 2024-05-17 9:32AM EDT | 2024-06-28 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG240719P00390000 | 2024-05-20 12:19PM EDT | 2024-07-19 | 11.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ISRG241018P00390000 | 2024-05-20 2:42PM EDT | 2024-10-18 | 19.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| ISRG250117P00390000 | 2024-05-20 2:54PM EDT | 2025-01-17 | 27.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ISRG250321P00390000 | 2024-05-10 12:48PM EDT | 2025-03-21 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ISRG250620P00390000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 42.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| ISRG260116P00390000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.