Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00410000 | 2024-04-23 2:15PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.90 | 0.00 | - | 205 | 295 | 55.57% |
| ISRG240503C00410000 | 2024-04-23 2:19PM EDT | 2024-05-03 | 0.23 | 0.15 | 2.45 | 0.00 | - | 3 | 18 | 47.64% |
| ISRG240510C00410000 | 2024-04-19 12:48PM EDT | 2024-05-10 | 0.80 | 0.45 | 0.55 | 0.00 | - | 10 | 234 | 24.35% |
| ISRG240517C00410000 | 2024-04-23 3:33PM EDT | 2024-05-17 | 0.95 | 0.90 | 1.05 | 0.00 | - | 7 | 103 | 23.93% |
| ISRG240524C00410000 | 2024-04-22 10:56AM EDT | 2024-05-24 | 1.06 | 1.50 | 1.90 | 0.00 | - | 1 | 1 | 24.93% |
| ISRG240531C00410000 | 2024-04-23 12:32PM EDT | 2024-05-31 | 2.58 | 2.10 | 4.40 | 0.00 | - | 3 | 5 | 30.32% |
| ISRG240621C00410000 | 2024-04-23 11:43AM EDT | 2024-06-21 | 4.50 | 4.30 | 4.50 | 0.00 | - | 12 | 672 | 24.56% |
| ISRG240719C00410000 | 2024-04-24 10:08AM EDT | 2024-07-19 | 10.00 | 9.10 | 9.40 | +3.20 | +47.06% | 1 | 213 | 28.35% |
| ISRG241018C00410000 | 2024-04-24 10:56AM EDT | 2024-10-18 | 20.10 | 19.90 | 20.90 | +1.30 | +6.91% | 2 | 36 | 31.54% |
| ISRG250117C00410000 | 2024-04-22 9:32AM EDT | 2025-01-17 | 26.50 | 29.80 | 32.60 | 0.00 | - | 1 | 121 | 34.85% |
| ISRG250620C00410000 | 2024-04-18 9:33AM EDT | 2025-06-20 | 45.00 | 44.50 | 46.00 | 0.00 | - | 1 | 3 | 36.06% |
| ISRG260116C00410000 | 2024-04-15 2:42PM EDT | 2026-01-16 | 65.10 | 60.10 | 62.60 | 0.00 | - | 1 | 11 | 37.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00410000 | 2024-04-04 2:50PM EDT | 2024-04-26 | 31.76 | 29.80 | 34.70 | 0.00 | - | 1 | 0 | 51.95% |
| ISRG240503P00410000 | 2024-04-01 9:55AM EDT | 2024-05-03 | 22.50 | 29.30 | 34.70 | 0.00 | - | - | 0 | 49.71% |
| ISRG240517P00410000 | 2024-04-18 9:53AM EDT | 2024-05-17 | 42.60 | 29.90 | 32.80 | 0.00 | - | 2 | 11 | 22.84% |
| ISRG240621P00410000 | 2024-04-18 3:14PM EDT | 2024-06-21 | 41.40 | 33.00 | 34.90 | 0.00 | - | 8 | 21 | 20.98% |
| ISRG240719P00410000 | 2024-04-19 2:23PM EDT | 2024-07-19 | 44.75 | 35.60 | 37.40 | 0.00 | - | 6 | 17 | 21.97% |
| ISRG241018P00410000 | 2024-04-05 10:07AM EDT | 2024-10-18 | 42.40 | 40.40 | 44.20 | 0.00 | - | 1 | 9 | 22.89% |
| ISRG250117P00410000 | 2024-04-03 1:32PM EDT | 2025-01-17 | 49.00 | 47.80 | 50.40 | 0.00 | - | 19 | 80 | 23.73% |
| ISRG260116P00410000 | 2024-02-29 11:33AM EDT | 2026-01-16 | 60.70 | 55.10 | 58.20 | 0.00 | - | 1 | 14 | 19.53% |
© 2024 Yahoo. All rights reserved.