NasdaqGS - Delayed Quote • USD
Intuitive Surgical, Inc. (ISRG)
At close: 4:00 PM EDT
After hours: 5:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00295000 | 4/10/2024 7:57 PM | 295 | 95.04 | 78.40 | 84.30 | 0.00 | 0.00% | 2 | 0 | 279.98% |
| ISRG240426C00305000 | 3/27/2024 2:30 PM | 305 | 95.35 | 69.20 | 73.60 | 0.00 | 0.00% | 1 | 1 | 250.39% |
| ISRG240426C00310000 | 4/26/2024 3:22 PM | 310 | 66.23 | 63.90 | 69.40 | -15.28 | -18.75% | 1 | 1 | 245.61% |
| ISRG240426C00315000 | 4/23/2024 3:51 PM | 315 | 62.25 | 57.20 | 64.40 | 0.00 | 0.00% | 5 | 7 | 185.45% |
| ISRG240426C00320000 | 4/18/2024 3:07 PM | 320 | 55.00 | 52.20 | 59.50 | 0.00 | 0.00% | - | 2 | 174.71% |
| ISRG240426C00325000 | 4/18/2024 3:06 PM | 325 | 50.10 | 47.20 | 54.50 | 0.00 | 0.00% | - | 2 | 160.55% |
| ISRG240426C00330000 | 4/23/2024 4:31 PM | 330 | 48.00 | 42.20 | 49.50 | 0.00 | 0.00% | 1 | 2 | 146.48% |
| ISRG240426C00335000 | 4/18/2024 3:06 PM | 335 | 40.60 | 37.30 | 44.50 | 0.00 | 0.00% | - | 3 | 134.96% |
| ISRG240426C00340000 | 4/18/2024 5:52 PM | 340 | 33.28 | 32.60 | 39.50 | 0.00 | 0.00% | - | 3 | 127.15% |
| ISRG240426C00345000 | 4/18/2024 3:07 PM | 345 | 32.10 | 27.20 | 34.50 | 0.00 | 0.00% | - | 2 | 104.30% |
| ISRG240426C00350000 | 4/26/2024 5:01 PM | 350 | 25.90 | 22.20 | 29.40 | 1.43 | 5.84% | 1 | 7 | 87.99% |
| ISRG240426C00355000 | 4/26/2024 7:30 PM | 355 | 22.10 | 17.30 | 24.50 | 9.60 | 76.80% | 3 | 6 | 77.30% |
| ISRG240426C00360000 | 4/26/2024 4:13 PM | 360 | 14.63 | 12.70 | 19.40 | 4.63 | 46.30% | 4 | 69 | 66.50% |
| ISRG240426C00365000 | 4/25/2024 5:34 PM | 365 | 4.50 | 8.70 | 14.40 | 0.00 | 0.00% | 2 | 55 | 60.55% |
| ISRG240426C00370000 | 4/26/2024 6:57 PM | 370 | 5.90 | 3.40 | 8.40 | 0.50 | 9.26% | 48 | 145 | 68.31% |
| ISRG240426C00372500 | 4/26/2024 7:18 PM | 372.5 | 5.70 | 0.40 | 5.20 | 2.20 | 62.86% | 27 | 100 | 46.24% |
| ISRG240426C00375000 | 4/26/2024 7:58 PM | 375 | 0.35 | 0.10 | 2.20 | -2.00 | -85.11% | 52 | 124 | 25.93% |
| ISRG240426C00377500 | 4/26/2024 7:35 PM | 377.5 | 0.05 | 0.00 | 0.10 | -0.70 | -93.33% | 85 | 95 | 9.13% |
| ISRG240426C00380000 | 4/26/2024 7:29 PM | 380 | 0.07 | 0.00 | 0.05 | -0.38 | -84.44% | 65 | 162 | 13.87% |
| ISRG240426C00382500 | 4/26/2024 7:20 PM | 382.5 | 0.05 | 0.00 | 0.55 | -0.15 | -75.00% | 7 | 174 | 35.16% |
| ISRG240426C00385000 | 4/26/2024 7:20 PM | 385 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 11 | 170 | 42.92% |
| ISRG240426C00387500 | 4/26/2024 7:32 PM | 387.5 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 63 | 72 | 34.08% |
| ISRG240426C00390000 | 4/26/2024 7:25 PM | 390 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 146 | 1,818 | 35.35% |
| ISRG240426C00392500 | 4/26/2024 7:18 PM | 392.5 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 5 | 158 | 44.92% |
| ISRG240426C00395000 | 4/26/2024 4:53 PM | 395 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2 | 121 | 45.31% |
| ISRG240426C00397500 | 4/26/2024 3:22 PM | 397.5 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 48 | 52.93% |
| ISRG240426C00400000 | 4/26/2024 1:38 PM | 400 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 7 | 409 | 50.00% |
| ISRG240426C00402500 | 4/19/2024 4:59 PM | 402.5 | 0.32 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 4 | 112.01% |
| ISRG240426C00405000 | 4/23/2024 4:32 PM | 405 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 78 | 58.59% |
| ISRG240426C00407500 | 4/22/2024 4:15 PM | 407.5 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 6 | 125.68% |
| ISRG240426C00410000 | 4/26/2024 2:04 PM | 410 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 10 | 295 | 66.80% |
| ISRG240426C00415000 | 4/25/2024 6:32 PM | 415 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 734 | 75.00% |
| ISRG240426C00420000 | 4/26/2024 4:13 PM | 420 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 2 | 50 | 82.81% |
| ISRG240426C00425000 | 4/25/2024 7:51 PM | 425 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 71 | 90.23% |
| ISRG240426C00430000 | 4/26/2024 4:55 PM | 430 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 46 | 97.66% |
| ISRG240426C00435000 | 4/19/2024 1:59 PM | 435 | 0.13 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 22 | 192.77% |
| ISRG240426C00440000 | 4/19/2024 1:52 PM | 440 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 5 | 135.55% |
| ISRG240426C00445000 | 4/19/2024 2:53 PM | 445 | 0.13 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 14 | 214.75% |
| ISRG240426C00450000 | 4/19/2024 7:23 PM | 450 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 62 | 126.56% |
| ISRG240426C00455000 | 4/22/2024 4:51 PM | 455 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 132.81% |
| ISRG240426C00460000 | 4/25/2024 5:39 PM | 460 | 0.05 | 0.00 | 3.90 | 0.00 | 0.00% | 15 | 22 | 269.34% |
| ISRG240426C00465000 | 4/5/2024 5:51 PM | 465 | 0.65 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 1 | 281.54% |
| ISRG240426C00470000 | 4/3/2024 4:58 PM | 470 | 0.25 | 0.00 | 4.30 | 0.00 | 0.00% | 20 | 30 | 296.88% |
| ISRG240426C00480000 | 4/19/2024 1:30 PM | 480 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 3 | 317.29% |
| ISRG240426C00510000 | 4/17/2024 1:30 PM | 510 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 374.12% |
| ISRG240426C00530000 | 4/15/2024 5:51 PM | 530 | 0.08 | 0.00 | 4.30 | 0.00 | 0.00% | - | 5 | 409.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00290000 | 4/9/2024 2:00 PM | 290 | 0.48 | 0.00 | 4.30 | 0.00 | 0.00% | - | 4 | 349.12% |
| ISRG240426P00295000 | 4/17/2024 5:17 PM | 295 | 0.55 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 6 | 254.88% |
| ISRG240426P00300000 | 4/25/2024 7:53 PM | 300 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 14 | 156.25% |
| ISRG240426P00305000 | 4/26/2024 2:11 PM | 305 | 0.20 | 0.00 | 1.35 | -0.25 | -55.56% | 1 | 3 | 228.32% |
| ISRG240426P00310000 | 4/25/2024 7:48 PM | 310 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 2 | 214.84% |
| ISRG240426P00315000 | 4/18/2024 7:06 PM | 315 | 0.45 | 0.00 | 1.45 | 0.00 | 0.00% | - | 1 | 201.37% |
| ISRG240426P00320000 | 4/22/2024 5:06 PM | 320 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 24 | 114.06% |
| ISRG240426P00325000 | 4/19/2024 4:45 PM | 325 | 0.07 | 0.00 | 1.65 | 0.00 | 0.00% | 5 | 32 | 176.46% |
| ISRG240426P00330000 | 4/26/2024 2:30 PM | 330 | 0.23 | 0.00 | 0.05 | 0.13 | 130.00% | 1 | 192 | 94.53% |
| ISRG240426P00335000 | 4/25/2024 2:50 PM | 335 | 0.01 | 0.00 | 0.55 | 0.00 | 0.00% | 720 | 1,235 | 117.48% |
| ISRG240426P00340000 | 4/25/2024 3:08 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 236 | 74.22% |
| ISRG240426P00345000 | 4/26/2024 5:10 PM | 345 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,202 | 64.84% |
| ISRG240426P00350000 | 4/25/2024 6:32 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 87 | 332 | 54.69% |
| ISRG240426P00355000 | 4/24/2024 4:02 PM | 355 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 12 | 133 | 51.95% |
| ISRG240426P00360000 | 4/26/2024 4:02 PM | 360 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 27 | 206 | 52.15% |
| ISRG240426P00365000 | 4/26/2024 6:52 PM | 365 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 68 | 345 | 27.15% |
| ISRG240426P00370000 | 4/26/2024 7:04 PM | 370 | 0.01 | 0.00 | 0.05 | -0.70 | -98.59% | 34 | 127 | 15.63% |
| ISRG240426P00372500 | 4/26/2024 6:16 PM | 372.5 | 0.15 | 0.00 | 3.90 | -1.98 | -92.96% | 36 | 90 | 66.50% |
| ISRG240426P00375000 | 4/26/2024 7:38 PM | 375 | 0.09 | 0.00 | 0.20 | -3.38 | -97.41% | 22 | 99 | 4.35% |
| ISRG240426P00377500 | 4/26/2024 7:14 PM | 377.5 | 1.32 | 0.70 | 5.90 | -2.63 | -66.58% | 34 | 54 | 60.25% |
| ISRG240426P00380000 | 4/26/2024 7:33 PM | 380 | 3.37 | 3.60 | 5.80 | -3.57 | -51.44% | 30 | 50 | 36.57% |
| ISRG240426P00382500 | 4/26/2024 7:23 PM | 382.5 | 6.14 | 3.30 | 8.30 | -3.55 | -36.64% | 2 | 21 | 46.09% |
| ISRG240426P00385000 | 4/26/2024 6:09 PM | 385 | 8.25 | 7.60 | 12.30 | -3.44 | -29.43% | 6 | 45 | 79.66% |
| ISRG240426P00387500 | 4/25/2024 5:32 PM | 387.5 | 14.88 | 8.10 | 15.00 | 0.00 | 0.00% | 8 | 5 | 92.58% |
| ISRG240426P00390000 | 4/26/2024 7:40 PM | 390 | 14.07 | 10.70 | 17.60 | 0.34 | 2.48% | 5 | 18 | 103.61% |
| ISRG240426P00392500 | 4/18/2024 2:51 PM | 392.5 | 23.75 | 13.20 | 19.80 | 0.00 | 0.00% | 2 | 0 | 107.69% |
| ISRG240426P00395000 | 4/26/2024 7:13 PM | 395 | 17.93 | 15.80 | 22.70 | -2.37 | -11.67% | 2 | 11 | 123.29% |
| ISRG240426P00397500 | 4/19/2024 2:34 PM | 397.5 | 29.79 | 18.10 | 25.30 | 0.00 | 0.00% | 2 | 0 | 133.62% |
| ISRG240426P00400000 | 4/19/2024 2:45 PM | 400 | 29.15 | 20.60 | 27.40 | 0.00 | 0.00% | 2 | 0 | 134.74% |
| ISRG240426P00402500 | 4/17/2024 1:53 PM | 402.5 | 28.70 | 23.60 | 30.20 | 0.00 | 0.00% | 1 | 0 | 148.36% |
| ISRG240426P00405000 | 4/19/2024 5:25 PM | 405 | 35.00 | 25.90 | 32.40 | 0.00 | 0.00% | 2 | 0 | 150.54% |
| ISRG240426P00410000 | 4/4/2024 6:50 PM | 410 | 31.76 | 31.30 | 37.70 | 0.00 | 0.00% | 1 | 0 | 171.68% |
| ISRG240426P00420000 | 3/18/2024 4:27 PM | 420 | 29.70 | 43.80 | 51.80 | 0.00 | 0.00% | 3 | 3 | 202.83% |
| ISRG240426P00430000 | 4/16/2024 3:20 PM | 430 | 51.31 | 50.90 | 58.00 | 0.00 | 0.00% | - | 0 | 234.57% |
| ISRG240426P00450000 | 3/18/2024 1:37 PM | 450 | 53.55 | 71.10 | 78.90 | 0.00 | 0.00% | 1 | 1 | 174.41% |
Related Tickers
RMD ResMed Inc.
218.06
+18.89%
RGEN Repligen Corporation
166.58
+0.56%
WST West Pharmaceutical Services, Inc.
360.43
-2.10%
BDX Becton, Dickinson and Company
231.55
+0.46%
BAX Baxter International Inc.
40.13
-0.25%
STAA STAAR Surgical Company
46.96
+0.15%
BNGO Bionano Genomics, Inc.
0.7861
+3.57%
HOLX Hologic, Inc.
75.98
+0.36%
ALC Alcon Inc.
78.77
-0.09%
COO The Cooper Companies, Inc.
88.84
-1.21%