Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00380000 | 2024-04-26 1:34PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.15 | -0.40 | -88.89% | 24 | 162 | 13.38% |
| ISRG240503C00380000 | 2024-04-26 1:38PM EDT | 2024-05-03 | 3.30 | 3.70 | 3.90 | +0.23 | +7.49% | 20 | 108 | 23.88% |
| ISRG240510C00380000 | 2024-04-26 1:59PM EDT | 2024-05-10 | 6.00 | 5.70 | 6.10 | +1.10 | +22.45% | 4 | 16 | 24.77% |
| ISRG240517C00380000 | 2024-04-26 1:00PM EDT | 2024-05-17 | 7.40 | 7.50 | 7.80 | +0.47 | +6.78% | 18 | 366 | 25.09% |
| ISRG240524C00380000 | 2024-04-23 11:20AM EDT | 2024-05-24 | 9.60 | 9.10 | 9.70 | -0.50 | -4.95% | 2 | 3 | 26.36% |
| ISRG240531C00380000 | 2024-04-24 11:49AM EDT | 2024-05-31 | 10.30 | 10.30 | 10.90 | 0.00 | - | 32 | 37 | 26.20% |
| ISRG240621C00380000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 12.70 | 13.90 | 14.40 | 0.00 | - | 9 | 529 | 26.72% |
| ISRG240719C00380000 | 2024-04-26 2:01PM EDT | 2024-07-19 | 19.90 | 19.80 | 20.20 | +2.70 | +15.70% | 42 | 161 | 29.87% |
| ISRG241018C00380000 | 2024-04-25 11:56AM EDT | 2024-10-18 | 28.60 | 32.30 | 33.50 | -0.70 | -2.39% | 1 | 231 | 33.52% |
| ISRG250117C00380000 | 2024-04-26 12:19PM EDT | 2025-01-17 | 42.40 | 43.10 | 44.20 | +1.70 | +4.18% | 9 | 80 | 35.57% |
| ISRG250620C00380000 | 2024-04-12 11:31AM EDT | 2025-06-20 | 69.90 | 57.00 | 58.90 | 0.00 | - | 1 | 4 | 37.54% |
| ISRG260116C00380000 | 2024-04-25 3:03PM EDT | 2026-01-16 | 73.90 | 72.90 | 75.90 | 0.00 | - | 3 | 33 | 39.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00380000 | 2024-04-26 12:37PM EDT | 2024-04-26 | 5.00 | 2.10 | 3.60 | -1.94 | -27.95% | 12 | 50 | 19.19% |
| ISRG240503P00380000 | 2024-04-26 12:42PM EDT | 2024-05-03 | 7.50 | 6.60 | 6.90 | -1.00 | -11.76% | 4 | 40 | 23.10% |
| ISRG240510P00380000 | 2024-04-25 1:45PM EDT | 2024-05-10 | 10.25 | 8.20 | 8.60 | 0.00 | - | 1 | 67 | 22.55% |
| ISRG240517P00380000 | 2024-04-26 1:52PM EDT | 2024-05-17 | 10.00 | 9.50 | 10.00 | -1.60 | -13.79% | 3 | 128 | 22.45% |
| ISRG240524P00380000 | 2024-04-26 12:08PM EDT | 2024-05-24 | 12.17 | 10.70 | 11.20 | -7.79 | -39.03% | 5 | 7 | 22.41% |
| ISRG240531P00380000 | 2024-04-19 2:39PM EDT | 2024-05-31 | 20.80 | 11.70 | 14.50 | 0.00 | - | 2 | 5 | 27.12% |
| ISRG240621P00380000 | 2024-04-25 1:28PM EDT | 2024-06-21 | 15.40 | 14.10 | 14.70 | -1.90 | -10.98% | 2 | 163 | 21.89% |
| ISRG240719P00380000 | 2024-04-26 12:18PM EDT | 2024-07-19 | 19.50 | 18.20 | 18.70 | -0.60 | -2.99% | 1 | 91 | 23.45% |
| ISRG241018P00380000 | 2024-04-26 2:00PM EDT | 2024-10-18 | 26.60 | 22.80 | 26.90 | -3.40 | -11.33% | 121 | 273 | 24.16% |
| ISRG250117P00380000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 35.39 | 32.30 | 33.50 | 0.00 | - | 7 | 126 | 24.76% |
| ISRG250620P00380000 | 2024-03-28 10:18AM EDT | 2025-06-20 | 35.63 | 38.40 | 41.20 | 0.00 | - | 1 | 3 | 24.51% |
| ISRG260116P00380000 | 2024-04-24 12:59PM EDT | 2026-01-16 | 49.40 | 47.60 | 49.60 | 0.00 | - | 2 | 48 | 24.30% |
© 2024 Yahoo. All rights reserved.