Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00350000 | 2024-04-24 2:13PM EDT | 2024-04-26 | 24.47 | 18.30 | 23.60 | 0.00 | - | 1 | 7 | 59.23% |
| ISRG240503C00350000 | 2024-04-19 3:34PM EDT | 2024-05-03 | 20.00 | 20.60 | 22.50 | 0.00 | - | 2 | 2 | 40.02% |
| ISRG240510C00350000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 23.30 | 21.80 | 23.10 | 0.00 | - | 1 | 1 | 32.87% |
| ISRG240517C00350000 | 2024-04-25 10:40AM EDT | 2024-05-17 | 22.41 | 23.30 | 24.20 | -7.29 | -24.55% | 1 | 99 | 31.49% |
| ISRG240524C00350000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 29.10 | 24.30 | 25.90 | 0.00 | - | 2 | 2 | 32.68% |
| ISRG240621C00350000 | 2024-04-25 10:08AM EDT | 2024-06-21 | 28.50 | 29.30 | 29.80 | -6.70 | -19.03% | 3 | 1,070 | 31.31% |
| ISRG240719C00350000 | 2024-04-16 11:48AM EDT | 2024-07-19 | 47.48 | 33.90 | 35.00 | 0.00 | - | 25 | 43 | 33.79% |
| ISRG241018C00350000 | 2024-04-15 2:13PM EDT | 2024-10-18 | 56.19 | 45.50 | 46.70 | 0.00 | - | 1 | 7 | 35.77% |
| ISRG250117C00350000 | 2024-04-19 11:14AM EDT | 2025-01-17 | 55.00 | 55.70 | 59.00 | 0.00 | - | 2 | 358 | 39.36% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 2025-06-20 | 85.00 | 73.30 | 79.70 | 0.00 | - | 1 | 1 | 45.19% |
| ISRG260116C00350000 | 2024-04-19 11:49AM EDT | 2026-01-16 | 84.56 | 84.80 | 91.40 | 0.00 | - | 2 | 29 | 43.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00350000 | 2024-04-25 10:09AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.15 | -0.24 | -70.59% | 63 | 298 | 41.60% |
| ISRG240503P00350000 | 2024-04-25 11:31AM EDT | 2024-05-03 | 0.72 | 0.60 | 0.80 | +0.32 | +80.00% | 20 | 37 | 28.42% |
| ISRG240510P00350000 | 2024-04-25 11:31AM EDT | 2024-05-10 | 1.57 | 1.00 | 1.65 | -0.38 | -19.49% | 10 | 26 | 26.62% |
| ISRG240517P00350000 | 2024-04-25 10:08AM EDT | 2024-05-17 | 3.00 | 2.35 | 2.55 | +1.52 | +102.70% | 149 | 673 | 26.05% |
| ISRG240524P00350000 | 2024-04-24 12:14PM EDT | 2024-05-24 | 2.60 | 3.20 | 3.50 | 0.00 | - | 20 | 37 | 26.00% |
| ISRG240531P00350000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 2.90 | 3.70 | 4.00 | 0.00 | - | 1 | 8 | 24.84% |
| ISRG240621P00350000 | 2024-04-23 11:30AM EDT | 2024-06-21 | 4.60 | 6.00 | 6.30 | 0.00 | - | 17 | 617 | 24.76% |
| ISRG240719P00350000 | 2024-04-24 12:51PM EDT | 2024-07-19 | 8.70 | 9.60 | 10.00 | 0.00 | - | 1 | 103 | 26.36% |
| ISRG241018P00350000 | 2024-04-22 2:39PM EDT | 2024-10-18 | 16.60 | 16.80 | 17.50 | 0.00 | - | 13 | 109 | 26.42% |
| ISRG250117P00350000 | 2024-04-25 10:33AM EDT | 2025-01-17 | 23.80 | 22.60 | 23.90 | +1.70 | +7.69% | 9 | 734 | 26.90% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 2025-06-20 | 25.70 | 30.10 | 31.30 | 0.00 | - | 5 | 5 | 26.39% |
| ISRG260116P00350000 | 2024-04-23 3:39PM EDT | 2026-01-16 | 35.90 | 38.00 | 39.10 | 0.00 | - | 1 | 15 | 25.82% |
© 2024 Yahoo. All rights reserved.