ISRG - Intuitive Surgical, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230602C00225000 | 2023-05-26 12:38PM EDT | 225.00 | 81.20 | 81.60 | 83.90 | -1.67 | -2.02% | 1 | 1 | 141.60% |
| ISRG230602C00240000 | 2023-04-20 10:17AM EDT | 240.00 | 61.04 | 71.80 | 76.70 | 0.00 | - | - | 60 | 212.50% |
| ISRG230602C00250000 | 2023-05-23 11:38AM EDT | 250.00 | 58.30 | 55.90 | 58.00 | 0.00 | - | - | 60 | 64.65% |
| ISRG230602C00265000 | 2023-05-26 3:24PM EDT | 265.00 | 42.07 | 41.70 | 42.60 | +6.00 | +16.63% | 1 | 0 | 60.55% |
| ISRG230602C00270000 | 2023-05-18 12:53PM EDT | 270.00 | 39.35 | 36.50 | 38.50 | 0.00 | - | 2 | 2 | 63.97% |
| ISRG230602C00275000 | 2023-05-25 3:37PM EDT | 275.00 | 30.18 | 31.10 | 34.30 | 0.00 | - | 5 | 20 | 60.50% |
| ISRG230602C00280000 | 2023-04-20 11:00AM EDT | 280.00 | 24.77 | 32.20 | 35.10 | 0.00 | - | - | 5 | 112.79% |
| ISRG230602C00282500 | 2023-05-23 12:29PM EDT | 282.50 | 22.15 | 24.00 | 25.60 | 0.00 | - | 3 | 3 | 54.64% |
| ISRG230602C00285000 | 2023-05-23 2:44PM EDT | 285.00 | 17.45 | 21.80 | 23.60 | 0.00 | - | 5 | 13 | 56.37% |
| ISRG230602C00287500 | 2023-05-26 11:07AM EDT | 287.50 | 19.19 | 19.10 | 21.40 | +5.49 | +40.07% | 1 | 5 | 54.96% |
| ISRG230602C00290000 | 2023-05-26 2:25PM EDT | 290.00 | 16.02 | 15.90 | 19.00 | +4.82 | +43.04% | 10 | 36 | 51.16% |
| ISRG230602C00295000 | 2023-05-26 3:26PM EDT | 295.00 | 12.70 | 12.50 | 14.00 | +4.62 | +57.18% | 1 | 36 | 41.28% |
| ISRG230602C00297500 | 2023-05-25 10:21AM EDT | 297.50 | 6.21 | 9.20 | 10.90 | 0.00 | - | 14 | 22 | 31.10% |
| ISRG230602C00300000 | 2023-05-26 3:50PM EDT | 300.00 | 9.00 | 8.30 | 8.80 | +2.40 | +36.36% | 10 | 52 | 29.25% |
| ISRG230602C00302500 | 2023-05-26 2:46PM EDT | 302.50 | 6.05 | 6.40 | 6.70 | +1.40 | +30.11% | 93 | 13 | 26.51% |
| ISRG230602C00305000 | 2023-05-26 3:43PM EDT | 305.00 | 5.18 | 4.80 | 5.20 | +1.68 | +48.00% | 34 | 39 | 26.72% |
| ISRG230602C00307500 | 2023-05-26 3:27PM EDT | 307.50 | 4.00 | 3.30 | 3.70 | +1.25 | +45.45% | 24 | 61 | 25.42% |
| ISRG230602C00310000 | 2023-05-26 3:49PM EDT | 310.00 | 2.50 | 2.20 | 2.45 | +0.25 | +11.11% | 412 | 677 | 24.09% |
| ISRG230602C00312500 | 2023-05-26 3:37PM EDT | 312.50 | 1.72 | 1.35 | 1.60 | +0.39 | +29.32% | 31 | 21 | 23.71% |
| ISRG230602C00315000 | 2023-05-26 3:45PM EDT | 315.00 | 1.00 | 0.75 | 1.05 | +0.20 | +25.00% | 52 | 101 | 23.93% |
| ISRG230602C00317500 | 2023-05-26 3:58PM EDT | 317.50 | 0.61 | 0.40 | 0.65 | +0.06 | +10.91% | 21 | 43 | 23.95% |
| ISRG230602C00320000 | 2023-05-26 12:42PM EDT | 320.00 | 0.26 | 0.25 | 0.40 | -0.04 | -13.33% | 29 | 122 | 24.20% |
| ISRG230602C00325000 | 2023-05-26 12:32PM EDT | 325.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 25 | 145 | 27.64% |
| ISRG230602C00330000 | 2023-05-24 9:36AM EDT | 330.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 88 | 33.35% |
| ISRG230602C00335000 | 2023-05-23 9:53AM EDT | 335.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 7 | 54.18% |
| ISRG230602C00340000 | 2023-05-22 1:26PM EDT | 340.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 20 | 83 | 34.57% |
| ISRG230602C00345000 | 2023-05-05 2:19PM EDT | 345.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 4 | 4 | 78.13% |
| ISRG230602C00355000 | 2023-05-26 1:44PM EDT | 355.00 | 0.05 | 0.00 | 1.00 | -0.10 | -66.67% | 13 | 17 | 66.36% |
| ISRG230602C00360000 | 2023-04-28 11:08AM EDT | 360.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 97.02% |
| ISRG230602C00370000 | 2023-05-22 3:18PM EDT | 370.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 20 | 64 | 108.67% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230602P00175000 | 2023-04-18 10:26AM EDT | 175.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 174.61% |
| ISRG230602P00190000 | 2023-05-10 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 130.47% |
| ISRG230602P00195000 | 2023-05-25 10:12AM EDT | 195.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 18 | 18 | 143.36% |
| ISRG230602P00200000 | 2023-05-18 3:18PM EDT | 200.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 136.33% |
| ISRG230602P00205000 | 2023-04-19 9:40AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ISRG230602P00210000 | 2023-05-08 3:57PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 122.07% |
| ISRG230602P00220000 | 2023-04-19 10:15AM EDT | 220.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 146.68% |
| ISRG230602P00225000 | 2023-05-25 12:56PM EDT | 225.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 4 | 7 | 130.76% |
| ISRG230602P00245000 | 2023-05-24 10:13AM EDT | 245.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 135.01% |
| ISRG230602P00250000 | 2023-05-25 12:30PM EDT | 250.00 | 0.08 | 0.00 | 3.90 | 0.00 | - | 1 | 21 | 122.46% |
| ISRG230602P00260000 | 2023-05-09 1:24PM EDT | 260.00 | 0.68 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 63.38% |
| ISRG230602P00265000 | 2023-05-16 9:50AM EDT | 265.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 57.13% |
| ISRG230602P00270000 | 2023-05-24 9:49AM EDT | 270.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 46.68% |
| ISRG230602P00275000 | 2023-05-23 2:23PM EDT | 275.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 3 | 11 | 43.51% |
| ISRG230602P00280000 | 2023-05-26 3:53PM EDT | 280.00 | 0.10 | 0.10 | 0.25 | -3.70 | -97.37% | 4 | 63 | 40.92% |
| ISRG230602P00282500 | 2023-05-25 11:17AM EDT | 282.50 | 0.60 | 0.15 | 0.30 | 0.00 | - | 8 | 17 | 39.01% |
| ISRG230602P00285000 | 2023-05-26 3:39PM EDT | 285.00 | 0.25 | 0.10 | 0.35 | -0.49 | -66.22% | 11 | 593 | 36.82% |
| ISRG230602P00287500 | 2023-05-26 11:16AM EDT | 287.50 | 0.45 | 0.25 | 0.40 | -0.13 | -22.41% | 105 | 54 | 34.38% |
| ISRG230602P00290000 | 2023-05-26 3:47PM EDT | 290.00 | 0.40 | 0.30 | 0.50 | -0.95 | -70.37% | 32 | 41 | 32.52% |
| ISRG230602P00292500 | 2023-05-25 3:47PM EDT | 292.50 | 1.00 | 0.45 | 0.65 | 0.00 | - | 13 | 16 | 30.93% |
| ISRG230602P00295000 | 2023-05-26 3:28PM EDT | 295.00 | 0.80 | 0.60 | 0.85 | -1.52 | -65.52% | 10 | 158 | 29.30% |
| ISRG230602P00297500 | 2023-05-26 1:50PM EDT | 297.50 | 1.32 | 0.90 | 1.15 | -1.78 | -57.42% | 11 | 55 | 27.93% |
| ISRG230602P00300000 | 2023-05-26 3:49PM EDT | 300.00 | 1.37 | 1.30 | 1.75 | -2.49 | -64.51% | 19 | 214 | 28.08% |
| ISRG230602P00302500 | 2023-05-26 12:37PM EDT | 302.50 | 2.30 | 1.95 | 2.20 | -1.12 | -32.75% | 27 | 49 | 25.82% |
| ISRG230602P00305000 | 2023-05-26 3:02PM EDT | 305.00 | 3.00 | 2.70 | 2.95 | -3.05 | -50.41% | 53 | 119 | 24.44% |
| ISRG230602P00307500 | 2023-05-26 3:48PM EDT | 307.50 | 3.60 | 3.70 | 4.00 | -2.80 | -43.75% | 11 | 15 | 23.50% |
| ISRG230602P00310000 | 2023-05-26 3:02PM EDT | 310.00 | 5.40 | 5.00 | 5.40 | -1.60 | -22.86% | 8 | 19 | 23.08% |
| ISRG230602P00312500 | 2023-05-24 10:37AM EDT | 312.50 | 13.32 | 6.70 | 7.20 | 0.00 | - | 1 | 48 | 23.71% |
| ISRG230602P00315000 | 2023-05-26 1:59PM EDT | 315.00 | 9.90 | 7.10 | 9.40 | -5.58 | -36.05% | 7 | 18 | 26.11% |
| ISRG230602P00317500 | 2023-05-18 1:42PM EDT | 317.50 | 9.60 | 9.40 | 12.40 | 0.00 | - | 1 | 1 | 34.86% |
© 2023 Yahoo. All rights reserved.