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
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419C00390000 | 2024-04-17 3:56PM EDT | 2024-04-19 | 5.38 | 5.00 | 5.50 | -2.49 | -31.64% | 98 | 911 | 101.69% |
| ISRG240426C00390000 | 2024-04-17 3:20PM EDT | 2024-04-26 | 6.80 | 6.70 | 7.10 | -2.44 | -26.41% | 7 | 109 | 55.79% |
| ISRG240503C00390000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 10.40 | 7.80 | 8.40 | -0.80 | -7.14% | 1 | 102 | 47.04% |
| ISRG240510C00390000 | 2024-04-17 3:33PM EDT | 2024-05-10 | 9.03 | 8.20 | 9.50 | -1.22 | -11.90% | 1 | 7 | 42.36% |
| ISRG240517C00390000 | 2024-04-17 3:07PM EDT | 2024-05-17 | 9.90 | 9.90 | 10.30 | -3.50 | -26.12% | 36 | 239 | 39.06% |
| ISRG240621C00390000 | 2024-04-17 3:17PM EDT | 2024-06-21 | 14.85 | 14.60 | 15.10 | -3.45 | -18.85% | 13 | 372 | 34.42% |
| ISRG240719C00390000 | 2024-04-17 3:01PM EDT | 2024-07-19 | 19.70 | 19.40 | 19.90 | -4.30 | -17.92% | 24 | 427 | 35.25% |
| ISRG241018C00390000 | 2024-04-15 3:05PM EDT | 2024-10-18 | 33.20 | 29.60 | 31.50 | 0.00 | - | 2 | 35 | 36.04% |
| ISRG250117C00390000 | 2024-04-16 3:21PM EDT | 2025-01-17 | 40.75 | 40.90 | 41.80 | -4.95 | -10.83% | 1 | 386 | 37.43% |
| ISRG250620C00390000 | 2024-04-17 10:03AM EDT | 2025-06-20 | 57.45 | 52.40 | 56.80 | -5.55 | -8.81% | 1 | 26 | 39.26% |
| ISRG260116C00390000 | 2024-04-17 9:57AM EDT | 2026-01-16 | 73.89 | 67.00 | 72.60 | -6.60 | -8.20% | 2 | 152 | 40.26% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419P00390000 | 2024-04-17 3:14PM EDT | 2024-04-19 | 20.43 | 20.10 | 21.00 | +3.98 | +24.19% | 30 | 376 | 96.17% |
| ISRG240426P00390000 | 2024-04-17 3:55PM EDT | 2024-04-26 | 21.90 | 21.50 | 22.30 | +4.15 | +23.38% | 28 | 44 | 51.88% |
| ISRG240503P00390000 | 2024-04-11 1:26PM EDT | 2024-05-03 | 13.60 | 21.20 | 26.90 | 0.00 | - | 4 | 12 | 56.07% |
| ISRG240517P00390000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 23.98 | 23.80 | 24.40 | +4.03 | +20.20% | 47 | 239 | 34.78% |
| ISRG240621P00390000 | 2024-04-16 3:40PM EDT | 2024-06-21 | 24.30 | 26.90 | 27.60 | 0.00 | - | 1 | 376 | 28.98% |
| ISRG240719P00390000 | 2024-04-17 2:42PM EDT | 2024-07-19 | 30.00 | 30.00 | 30.60 | +3.20 | +11.94% | 5 | 95 | 28.34% |
| ISRG241018P00390000 | 2024-04-10 10:10AM EDT | 2024-10-18 | 31.20 | 36.40 | 40.70 | 0.00 | - | 3 | 45 | 29.79% |
| ISRG250117P00390000 | 2024-04-16 11:41AM EDT | 2025-01-17 | 40.50 | 41.90 | 44.30 | 0.00 | - | 5 | 132 | 27.16% |
| ISRG250620P00390000 | 2024-03-08 3:38PM EDT | 2025-06-20 | 42.78 | 44.60 | 48.80 | 0.00 | - | 10 | 11 | 24.54% |
| ISRG260116P00390000 | 2024-04-05 12:57PM EDT | 2026-01-16 | 51.70 | 56.20 | 61.00 | 0.00 | - | 1 | 18 | 26.29% |
© 2024 Yahoo. All rights reserved.