Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00370000 | 2024-05-08 9:31AM EDT | 2024-05-10 | 15.35 | 16.10 | 17.40 | 0.00 | - | 1 | 36 | 54.69% |
| ISRG240517C00370000 | 2024-05-09 10:53AM EDT | 2024-05-17 | 18.25 | 17.20 | 18.20 | +4.46 | +32.34% | 2 | 229 | 31.17% |
| ISRG240524C00370000 | 2024-05-08 2:38PM EDT | 2024-05-24 | 16.05 | 18.70 | 19.90 | 0.00 | - | 12 | 19 | 30.60% |
| ISRG240531C00370000 | 2024-05-02 1:18PM EDT | 2024-05-31 | 13.50 | 19.90 | 21.40 | 0.00 | - | - | 3 | 30.32% |
| ISRG240621C00370000 | 2024-05-03 11:11AM EDT | 2024-06-21 | 19.00 | 23.60 | 24.40 | 0.00 | - | 1 | 307 | 28.40% |
| ISRG240719C00370000 | 2024-05-08 2:08PM EDT | 2024-07-19 | 27.30 | 27.10 | 30.70 | 0.00 | - | 4 | 177 | 32.26% |
| ISRG241018C00370000 | 2024-05-07 9:59AM EDT | 2024-10-18 | 41.50 | 41.30 | 42.40 | 0.00 | - | 2 | 2 | 33.44% |
| ISRG250117C00370000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 52.00 | 52.80 | 54.00 | 0.00 | - | 5 | 114 | 36.21% |
| ISRG250620C00370000 | 2024-04-17 12:16PM EDT | 2025-06-20 | 63.30 | 67.70 | 69.30 | 0.00 | - | 1 | 7 | 38.39% |
| ISRG260116C00370000 | 2024-05-07 1:42PM EDT | 2026-01-16 | 84.40 | 84.20 | 86.90 | 0.00 | - | 11 | 29 | 40.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00370000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.30 | 0.05 | 0.25 | 0.00 | - | 119 | 99 | 36.77% |
| ISRG240517P00370000 | 2024-05-09 12:00PM EDT | 2024-05-17 | 0.80 | 0.70 | 0.85 | -0.90 | -52.94% | 8 | 646 | 23.60% |
| ISRG240524P00370000 | 2024-05-09 10:47AM EDT | 2024-05-24 | 1.80 | 1.65 | 1.85 | -1.10 | -37.93% | 12 | 220 | 23.00% |
| ISRG240531P00370000 | 2024-05-09 10:32AM EDT | 2024-05-31 | 2.75 | 2.40 | 2.60 | -0.95 | -25.68% | 8 | 18 | 21.99% |
| ISRG240607P00370000 | 2024-05-08 2:41PM EDT | 2024-06-07 | 4.54 | 3.30 | 3.60 | 0.00 | - | 1 | 6 | 22.27% |
| ISRG240614P00370000 | 2024-05-08 2:40PM EDT | 2024-06-14 | 4.95 | 4.00 | 4.50 | 0.00 | - | 2 | 4 | 22.35% |
| ISRG240621P00370000 | 2024-05-09 11:35AM EDT | 2024-06-21 | 5.20 | 5.00 | 5.40 | -1.80 | -25.71% | 10 | 891 | 22.53% |
| ISRG240719P00370000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 9.80 | 9.50 | 9.90 | -1.46 | -12.97% | 2 | 156 | 25.09% |
| ISRG241018P00370000 | 2024-05-09 12:10PM EDT | 2024-10-18 | 16.93 | 16.70 | 17.30 | -1.67 | -8.98% | 2 | 66 | 24.42% |
| ISRG250117P00370000 | 2024-05-07 1:00PM EDT | 2025-01-17 | 23.70 | 23.40 | 24.20 | 0.00 | - | 7 | 242 | 25.23% |
| ISRG250620P00370000 | 2024-05-08 11:31AM EDT | 2025-06-20 | 34.00 | 31.40 | 32.50 | 0.00 | - | 1 | 3 | 25.24% |
| ISRG260116P00370000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 41.62 | 38.80 | 41.40 | 0.00 | - | 2 | 18 | 25.15% |
© 2024 Yahoo. All rights reserved.