Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00300000 | 2024-04-24 10:01AM EDT | 2024-05-17 | 81.35 | 73.40 | 80.60 | 0.00 | - | 1 | 3 | 64.15% |
| ISRG240621C00300000 | 2024-04-03 3:02PM EDT | 2024-06-21 | 89.90 | 75.40 | 82.40 | 0.00 | - | 1 | 94 | 59.76% |
| ISRG240719C00300000 | 2024-04-18 9:45AM EDT | 2024-07-19 | 76.90 | 77.40 | 84.80 | 0.00 | - | 1 | 12 | 54.46% |
| ISRG241018C00300000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 83.31 | 84.10 | 88.90 | 0.00 | - | 1 | 2 | 43.85% |
| ISRG250117C00300000 | 2024-04-25 9:51AM EDT | 2025-01-17 | 92.87 | 92.00 | 97.10 | 0.00 | - | 1 | 189 | 44.61% |
| ISRG250620C00300000 | 2024-03-15 9:37AM EDT | 2025-06-20 | 117.30 | 116.80 | 119.90 | 0.00 | - | 1 | 1 | 52.60% |
| ISRG260116C00300000 | 2024-04-03 11:12AM EDT | 2026-01-16 | 133.76 | 119.10 | 123.50 | 0.00 | - | 1 | 14 | 46.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00300000 | 2024-04-18 1:13PM EDT | 2024-05-10 | 0.64 | 0.00 | 1.00 | 0.00 | - | - | 1 | 61.62% |
| ISRG240517P00300000 | 2024-04-26 11:32AM EDT | 2024-05-17 | 0.12 | 0.00 | 3.60 | -0.60 | -83.33% | 5 | 21 | 65.31% |
| ISRG240531P00300000 | 2024-04-18 2:13PM EDT | 2024-05-31 | 1.13 | 0.00 | 4.40 | 0.00 | - | - | 1 | 53.15% |
| ISRG240621P00300000 | 2024-04-26 2:28PM EDT | 2024-06-21 | 0.81 | 0.20 | 1.50 | -0.49 | -37.69% | 2 | 265 | 38.33% |
| ISRG240719P00300000 | 2024-04-26 2:28PM EDT | 2024-07-19 | 1.30 | 1.20 | 1.50 | -0.05 | -3.70% | 1 | 193 | 31.30% |
| ISRG241018P00300000 | 2024-04-26 12:09PM EDT | 2024-10-18 | 4.60 | 4.20 | 4.90 | -0.75 | -14.02% | 2 | 38 | 29.86% |
| ISRG250117P00300000 | 2024-04-26 11:42AM EDT | 2025-01-17 | 8.75 | 8.00 | 8.90 | +0.45 | +5.42% | 1 | 357 | 29.89% |
| ISRG250620P00300000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 16.13 | 13.40 | 14.60 | 0.00 | - | 2 | 7 | 29.27% |
| ISRG260116P00300000 | 2024-04-22 2:39PM EDT | 2026-01-16 | 21.55 | 19.60 | 20.80 | 0.00 | - | 10 | 44 | 28.34% |
© 2024 Yahoo. All rights reserved.