ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ISRG190726C004575002019-06-17 12:03AM EDT457.5055.6065.2072.300.00--069.97%
ISRG190726C004600002019-07-01 12:39PM EDT460.0073.7766.1073.800.00--169.90%
ISRG190726C004650002019-07-01 12:49PM EDT465.0069.3061.1068.800.00--165.55%
ISRG190726C004700002019-07-01 2:34PM EDT470.0060.7056.3063.800.00--262.38%
ISRG190726C004725002019-06-07 11:03AM EDT472.5030.0162.9071.700.00-11123.05%
ISRG190726C004750002019-07-01 12:46PM EDT475.0060.8051.0058.500.00--154.42%
ISRG190726C004800002019-07-02 3:02PM EDT480.0049.9045.9053.600.00--250.20%
ISRG190726C004850002019-06-28 10:52AM EDT485.0039.6641.1048.600.00-1674.40%
ISRG190726C004875002019-07-17 3:34PM EDT487.5042.6039.0045.000.00-2665.01%
ISRG190726C004925002019-06-10 12:58PM EDT492.5035.5040.0045.500.00-2274.45%
ISRG190726C004950002019-07-19 2:05PM EDT495.0039.7831.6037.50+7.53+23.35%11256.79%
ISRG190726C004975002019-06-14 2:50PM EDT497.5018.8031.4033.200.00-1142.84%
ISRG190726C005000002019-07-19 3:53PM EDT500.0031.8029.0030.60-7.96-20.02%3539.67%
ISRG190726C005025002019-07-05 12:47PM EDT502.5038.4024.5030.500.00-1950.99%
ISRG190726C005050002019-07-19 9:37AM EDT505.0037.0024.2026.00+1.00+2.78%1637.20%
ISRG190726C005075002019-06-20 2:47PM EDT507.5033.5020.8025.400.00-1144.57%
ISRG190726C005100002019-07-19 2:34PM EDT510.0024.3619.9021.40-7.01-22.35%132034.07%
ISRG190726C005125002019-06-28 1:22PM EDT512.5024.8016.0020.100.00-312437.09%
ISRG190726C005150002019-07-19 2:34PM EDT515.0019.9416.1016.70-7.09-26.23%131929.82%
ISRG190726C005175002019-07-19 12:21PM EDT517.5018.0014.2014.80-6.87-27.62%5229.48%
ISRG190726C005200002019-07-19 3:24PM EDT520.0014.5013.0013.40-2.34-13.90%42230.79%
ISRG190726C005225002019-07-19 11:28AM EDT522.5017.6010.5011.20-3.00-14.56%94128.39%
ISRG190726C005250002019-07-19 3:56PM EDT525.009.708.909.50-10.60-52.22%453827.61%
ISRG190726C005275002019-07-19 12:48PM EDT527.5010.207.407.90-9.80-49.00%103726.75%
ISRG190726C005300002019-07-19 3:59PM EDT530.006.426.106.50-10.58-62.24%10012326.14%
ISRG190726C005325002019-07-19 3:57PM EDT532.505.604.905.30-11.25-66.77%231425.76%
ISRG190726C005350002019-07-19 3:59PM EDT535.004.073.904.20-11.23-73.40%1296225.20%
ISRG190726C005375002019-07-19 3:14PM EDT537.505.002.953.40-9.00-64.29%821825.27%
ISRG190726C005400002019-07-19 3:56PM EDT540.002.802.352.65-9.80-77.78%22813325.01%
ISRG190726C005425002019-07-19 3:14PM EDT542.503.101.752.05-5.50-63.95%37524.88%
ISRG190726C005450002019-07-19 3:59PM EDT545.001.371.201.75-8.73-86.44%1315625.82%
ISRG190726C005475002019-07-19 3:10PM EDT547.502.050.901.30-6.75-76.70%361225.50%
ISRG190726C005500002019-07-19 3:59PM EDT550.000.850.701.00-7.22-89.47%54130225.61%
ISRG190726C005525002019-07-19 3:29PM EDT552.500.850.451.00-6.30-88.11%212827.66%
ISRG190726C005550002019-07-19 3:57PM EDT555.000.600.300.80-5.45-90.08%1254327.98%
ISRG190726C005575002019-07-19 10:35AM EDT557.501.631.702.00-3.82-70.09%11838.82%
ISRG190726C005600002019-07-19 3:59PM EDT560.000.300.150.55-4.70-94.00%26722229.13%
ISRG190726C005650002019-07-19 3:51PM EDT565.000.150.000.55-3.56-95.96%1424432.57%
ISRG190726C005700002019-07-19 3:20PM EDT570.000.200.000.60-2.65-92.98%15415636.60%
ISRG190726C005800002019-07-19 3:53PM EDT580.000.050.000.10-1.55-96.88%14748532.23%
ISRG190726C005900002019-07-19 9:30AM EDT590.000.400.500.10-0.44-52.38%18637.31%
ISRG190726C006000002019-07-19 1:15PM EDT600.000.050.000.05-0.45-90.00%255838.87%
ISRG190726C006100002019-07-08 9:32AM EDT610.000.600.000.850.00--657.62%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ISRG190726P003950002019-06-17 12:04AM EDT395.001.900.000.000.00--050.00%
ISRG190726P004025002019-06-26 12:14PM EDT402.501.200.000.850.00--0102.78%
ISRG190726P004150002019-07-03 12:26PM EDT415.000.400.000.800.00-141491.85%
ISRG190726P004200002019-07-16 3:25PM EDT420.000.620.001.700.00-24599.61%
ISRG190726P004225002019-06-18 1:19PM EDT422.501.680.004.500.00-12118.97%
ISRG190726P004350002019-07-16 3:37PM EDT435.000.500.003.600.00-113101.20%
ISRG190726P004475002019-06-26 10:21AM EDT447.503.000.154.500.00--395.12%
ISRG190726P004500002019-07-19 12:55PM EDT450.000.200.300.85-0.30-60.00%93168.90%
ISRG190726P004525002019-06-17 2:17PM EDT452.505.000.601.100.00-1172.02%
ISRG190726P004550002019-07-16 3:41PM EDT455.001.480.001.000.00--463.38%
ISRG190726P004575002019-07-12 2:03PM EDT457.501.500.002.800.00-6675.44%
ISRG190726P004600002019-07-19 10:29AM EDT460.000.150.100.15-1.00-86.96%5549.32%
ISRG190726P004625002019-07-18 3:40PM EDT462.500.830.400.300.00-21354.10%
ISRG190726P004650002019-07-18 3:54PM EDT465.000.970.700.700.00-7759.23%
ISRG190726P004675002019-07-19 9:33AM EDT467.500.100.400.95-1.15-92.00%2356.81%
ISRG190726P004700002019-07-19 10:02AM EDT470.000.240.000.25-0.93-79.49%206946.00%
ISRG190726P004725002019-07-19 1:35PM EDT472.500.100.050.15-1.20-92.31%126240.92%
ISRG190726P004750002019-07-19 11:35AM EDT475.000.240.000.30-1.17-82.98%2243.75%
ISRG190726P004775002019-07-17 3:14PM EDT477.502.230.851.000.00-1152.12%
ISRG190726P004800002019-07-19 11:56AM EDT480.000.200.000.65-1.50-88.24%254246.39%
ISRG190726P004825002019-07-19 10:11AM EDT482.500.250.150.35-1.45-85.29%31239.36%
ISRG190726P004850002019-07-19 12:19PM EDT485.000.250.000.75-1.75-87.50%112943.68%
ISRG190726P004875002019-07-18 12:41PM EDT487.502.901.651.150.00-111146.01%
ISRG190726P004900002019-07-19 3:49PM EDT490.000.300.200.80-2.10-87.50%579340.14%
ISRG190726P004925002019-07-19 9:41AM EDT492.500.350.000.85-2.30-86.79%15238.57%
ISRG190726P004950002019-07-19 2:18PM EDT495.000.400.300.50-2.60-86.67%124332.32%
ISRG190726P004975002019-07-19 9:30AM EDT497.501.000.400.90-2.43-70.85%31934.79%
ISRG190726P005000002019-07-19 3:59PM EDT500.000.700.500.80-2.93-80.72%8018731.67%
ISRG190726P005025002019-07-19 3:52PM EDT502.500.730.001.10-4.37-85.69%3532.13%
ISRG190726P005050002019-07-19 3:25PM EDT505.000.850.801.25-3.55-80.68%468530.98%
ISRG190726P005100002019-07-19 3:52PM EDT510.001.271.301.65-4.15-76.57%472228.76%
ISRG190726P005125002019-07-19 3:52PM EDT512.501.451.652.05-4.85-76.98%28828.42%
ISRG190726P005150002019-07-19 3:55PM EDT515.001.802.102.50-4.96-73.37%582127.94%
ISRG190726P005175002019-07-19 3:47PM EDT517.502.062.703.00-5.54-72.89%405027.30%
ISRG190726P005200002019-07-19 3:39PM EDT520.002.453.103.70-5.25-68.18%999827.11%
ISRG190726P005225002019-07-19 3:43PM EDT522.503.104.104.40-6.00-65.93%25826.47%
ISRG190726P005250002019-07-19 3:47PM EDT525.004.224.405.30-5.28-55.58%672026.13%
ISRG190726P005275002019-07-19 3:59PM EDT527.505.845.806.30-4.46-43.30%216225.67%
ISRG190726P005300002019-07-19 3:52PM EDT530.006.137.007.40-5.59-47.70%1527925.07%
ISRG190726P005325002019-07-19 3:59PM EDT532.508.458.208.70-4.05-32.40%351024.67%
ISRG190726P005350002019-07-19 3:59PM EDT535.009.899.7010.20-3.36-25.36%1083224.45%
ISRG190726P005375002019-07-19 1:23PM EDT537.509.6011.3012.00-5.00-34.25%24124.90%
ISRG190726P005400002019-07-19 12:26PM EDT540.0010.8013.2013.70-5.60-34.15%7624.38%
ISRG190726P005425002019-07-19 10:26AM EDT542.509.808.609.00-11.00-52.88%3340.00%
ISRG190726P005475002019-07-19 3:00PM EDT547.5014.5018.1020.10-13.46-48.14%12126.20%
ISRG190726P005600002019-07-19 1:19PM EDT560.0027.5029.9032.40-0.84-2.96%91135.35%