Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00400000 | 2024-04-26 9:38AM EDT | 2024-04-26 | 0.25 | 0.00 | 0.05 | +0.05 | +25.00% | 3 | 409 | 50.00% |
| ISRG240503C00400000 | 2024-04-26 10:52AM EDT | 2024-05-03 | 0.25 | 0.20 | 0.30 | -0.12 | -32.43% | 2 | 91 | 25.93% |
| ISRG240510C00400000 | 2024-04-25 2:32PM EDT | 2024-05-10 | 0.98 | 0.80 | 1.00 | 0.00 | - | 7 | 78 | 25.16% |
| ISRG240517C00400000 | 2024-04-26 11:06AM EDT | 2024-05-17 | 1.78 | 1.65 | 1.95 | +0.40 | +28.99% | 1 | 440 | 25.50% |
| ISRG240524C00400000 | 2024-04-23 2:31PM EDT | 2024-05-24 | 3.50 | 2.55 | 3.10 | 0.00 | - | 6 | 12 | 26.29% |
| ISRG240531C00400000 | 2024-04-25 3:20PM EDT | 2024-05-31 | 3.35 | 3.30 | 5.30 | 0.00 | - | 3 | 10 | 29.68% |
| ISRG240621C00400000 | 2024-04-26 10:27AM EDT | 2024-06-21 | 6.20 | 6.20 | 6.50 | +1.40 | +29.17% | 1 | 472 | 26.02% |
| ISRG240719C00400000 | 2024-04-26 10:51AM EDT | 2024-07-19 | 11.46 | 11.10 | 11.90 | +1.96 | +20.63% | 5 | 254 | 29.63% |
| ISRG241018C00400000 | 2024-04-26 10:23AM EDT | 2024-10-18 | 23.10 | 23.50 | 23.90 | +2.30 | +11.06% | 1 | 45 | 32.54% |
| ISRG250117C00400000 | 2024-04-25 11:55AM EDT | 2025-01-17 | 31.65 | 33.70 | 34.90 | 0.00 | - | 1 | 406 | 35.07% |
| ISRG250620C00400000 | 2024-04-03 3:02PM EDT | 2025-06-20 | 57.90 | 47.80 | 50.00 | 0.00 | - | 1 | 12 | 37.32% |
| ISRG260116C00400000 | 2024-04-22 11:02AM EDT | 2026-01-16 | 59.60 | 64.00 | 67.30 | 0.00 | - | 1 | 24 | 39.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00400000 | 2024-04-19 10:45AM EDT | 2024-04-26 | 29.15 | 20.00 | 26.30 | 0.00 | - | 2 | 0 | 111.96% |
| ISRG240503P00400000 | 2024-04-01 9:48AM EDT | 2024-05-03 | 17.00 | 21.10 | 26.50 | 0.00 | - | - | 1 | 41.14% |
| ISRG240517P00400000 | 2024-04-25 1:09PM EDT | 2024-05-17 | 28.26 | 23.70 | 24.70 | 0.00 | - | 10 | 142 | 0.00% |
| ISRG240621P00400000 | 2024-04-24 10:00AM EDT | 2024-06-21 | 25.10 | 26.40 | 27.30 | 0.00 | - | 2 | 70 | 17.54% |
| ISRG240719P00400000 | 2024-04-23 11:43AM EDT | 2024-07-19 | 30.42 | 28.50 | 30.50 | 0.00 | - | 1 | 66 | 20.16% |
| ISRG241018P00400000 | 2024-04-24 12:29PM EDT | 2024-10-18 | 37.90 | 36.70 | 38.00 | 0.00 | - | 1 | 13 | 22.04% |
| ISRG250117P00400000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 42.80 | 42.80 | 46.30 | 0.00 | - | 1 | 147 | 24.61% |
| ISRG250620P00400000 | 2024-04-01 1:43PM EDT | 2025-06-20 | 46.90 | 49.70 | 51.50 | 0.00 | - | 1 | 23 | 22.89% |
| ISRG260116P00400000 | 2024-04-24 12:59PM EDT | 2026-01-16 | 59.30 | 56.80 | 60.20 | 0.00 | - | 1 | 3 | 23.14% |
© 2024 Yahoo. All rights reserved.