Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419C00420000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.85 | 0.75 | 1.00 | +0.04 | +4.94% | 1,216 | 968 | 106.45% |
| ISRG240426C00420000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 1.39 | 1.20 | 4.80 | +0.12 | +9.45% | 48 | 25 | 69.64% |
| ISRG240503C00420000 | 2024-04-18 1:40PM EDT | 2024-05-03 | 1.63 | 0.20 | 4.40 | -1.32 | -44.75% | 13 | 32 | 59.41% |
| ISRG240510C00420000 | 2024-04-18 11:22AM EDT | 2024-05-10 | 2.35 | 1.40 | 6.50 | -2.75 | -53.92% | 19 | 4 | 57.47% |
| ISRG240517C00420000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 2.60 | 2.35 | 2.90 | -0.54 | -17.20% | 80 | 105 | 37.74% |
| ISRG240621C00420000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 6.00 | 5.40 | 5.90 | -0.01 | -0.17% | 6 | 266 | 32.89% |
| ISRG240719C00420000 | 2024-04-18 2:48PM EDT | 2024-07-19 | 9.80 | 9.30 | 9.80 | -2.68 | -21.47% | 8 | 74 | 34.12% |
| ISRG241018C00420000 | 2024-04-18 10:44AM EDT | 2024-10-18 | 19.10 | 18.40 | 19.80 | -0.31 | -1.60% | 2 | 32 | 34.86% |
| ISRG250117C00420000 | 2024-04-16 10:08AM EDT | 2025-01-17 | 29.70 | 27.70 | 29.40 | 0.00 | - | 6 | 228 | 36.27% |
| ISRG250620C00420000 | 2024-03-19 11:44AM EDT | 2025-06-20 | 50.20 | 40.80 | 43.90 | 0.00 | - | 1 | 3 | 38.14% |
| ISRG260116C00420000 | 2024-04-18 3:34PM EDT | 2026-01-16 | 57.20 | 56.30 | 59.80 | -7.70 | -11.86% | 7 | 17 | 39.34% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419P00420000 | 2024-04-18 2:26PM EDT | 2024-04-19 | 46.61 | 43.80 | 50.50 | +19.51 | +71.99% | 2 | 6 | 149.76% |
| ISRG240426P00420000 | 2024-03-18 12:27PM EDT | 2024-04-26 | 29.70 | 43.80 | 51.80 | 0.00 | - | 3 | 3 | 79.42% |
| ISRG240621P00420000 | 2024-04-01 2:19PM EDT | 2024-06-21 | 35.40 | 46.70 | 52.40 | 0.00 | - | 2 | 24 | 30.96% |
| ISRG240719P00420000 | 2024-03-18 12:45PM EDT | 2024-07-19 | 36.70 | 48.60 | 54.00 | 0.00 | - | 3 | 46 | 28.82% |
| ISRG241018P00420000 | 2024-03-18 11:07AM EDT | 2024-10-18 | 45.80 | 55.10 | 60.50 | 0.00 | - | 1 | 1 | 27.95% |
| ISRG250117P00420000 | 2024-04-18 2:49PM EDT | 2025-01-17 | 60.80 | 60.10 | 63.80 | +10.10 | +19.92% | 1 | 46 | 25.72% |
| ISRG260116P00420000 | 2024-04-03 2:13PM EDT | 2026-01-16 | 69.30 | 70.10 | 79.00 | 0.00 | - | 5 | 8 | 24.98% |
© 2024 Yahoo. All rights reserved.