NasdaqGS - Nasdaq Real Time Price • USD
Intuitive Surgical, Inc. (ISRG)
As of 10:15 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00340000 | 4/18/2024 5:52 PM | 2024-04-26 | 33.28 | 27.00 | 35.30 | 0.00 | 0.00% | - | 3 | 106.89% |
| ISRG240517C00340000 | 4/22/2024 3:34 PM | 2024-05-17 | 30.14 | 32.50 | 34.40 | 0.00 | 0.00% | 7 | 44 | 44.82% |
| ISRG240531C00340000 | 4/19/2024 2:23 PM | 2024-05-31 | 34.15 | 31.20 | 35.90 | 0.00 | 0.00% | 5 | 8 | 39.56% |
| ISRG240621C00340000 | 4/22/2024 7:28 PM | 2024-06-21 | 37.57 | 35.60 | 38.60 | 0.00 | 0.00% | 3 | 112 | 37.34% |
| ISRG240719C00340000 | 4/23/2024 5:18 PM | 2024-07-19 | 48.10 | 40.50 | 43.40 | 0.00 | 0.00% | 4 | 54 | 38.58% |
| ISRG241018C00340000 | 4/19/2024 4:09 PM | 2024-10-18 | 53.82 | 51.20 | 54.70 | 0.00 | 0.00% | 1 | 1 | 39.23% |
| ISRG250117C00340000 | 4/15/2024 7:54 PM | 2025-01-17 | 71.70 | 62.20 | 64.50 | 0.00 | 0.00% | 1 | 237 | 40.36% |
| ISRG260116C00340000 | 4/19/2024 1:49 PM | 2026-01-16 | 98.30 | 90.30 | 94.40 | 0.00 | 0.00% | 1 | 25 | 43.07% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00340000 | 4/24/2024 7:30 PM | 2024-04-26 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 236 | 78.66% |
| ISRG240503P00340000 | 4/23/2024 6:07 PM | 2024-05-03 | 0.20 | 0.05 | 1.25 | 0.00 | 0.00% | 7 | 994 | 42.41% |
| ISRG240517P00340000 | 4/23/2024 4:18 PM | 2024-05-17 | 0.77 | 1.05 | 1.25 | 0.00 | 0.00% | 30 | 174 | 26.53% |
| ISRG240524P00340000 | 4/24/2024 4:17 PM | 2024-05-24 | 1.30 | 1.65 | 2.00 | 0.00 | 0.00% | 1 | 104 | 26.78% |
| ISRG240531P00340000 | 4/24/2024 5:13 PM | 2024-05-31 | 1.75 | 2.10 | 4.70 | 0.00 | 0.00% | 4 | 4 | 33.17% |
| ISRG240621P00340000 | 4/24/2024 3:43 PM | 2024-06-21 | 3.00 | 3.80 | 4.10 | 0.00 | 0.00% | 2 | 452 | 25.03% |
| ISRG240719P00340000 | 4/24/2024 7:50 PM | 2024-07-19 | 6.40 | 6.80 | 7.40 | 0.00 | 0.00% | 3 | 110 | 26.79% |
| ISRG241018P00340000 | 4/19/2024 1:30 PM | 2024-10-18 | 11.71 | 13.00 | 13.90 | 0.00 | 0.00% | 3 | 192 | 26.30% |
| ISRG250117P00340000 | 4/22/2024 4:58 PM | 2025-01-17 | 20.20 | 18.80 | 22.80 | 0.00 | 0.00% | 6 | 198 | 29.33% |
| ISRG250620P00340000 | 4/22/2024 1:34 PM | 2025-06-20 | 29.00 | 25.30 | 27.50 | 0.00 | 0.00% | 1 | 1 | 26.64% |
| ISRG260116P00340000 | 4/11/2024 6:18 PM | 2026-01-16 | 31.60 | 32.90 | 34.80 | 0.00 | 0.00% | 6 | 18 | 25.89% |
Related Tickers
RGEN Repligen Corporation
164.60
-1.94%
RMD ResMed Inc.
180.43
-1.82%
BDX Becton, Dickinson and Company
231.36
-1.06%
WST West Pharmaceutical Services, Inc.
381.01
-1.22%
BNGO Bionano Genomics, Inc.
0.7475
-1.79%
HOLX Hologic, Inc.
75.61
-1.43%
BAX Baxter International Inc.
39.95
-2.41%
STAA STAAR Surgical Company
46.34
-3.09%
NSTGQ NanoString Technologies, Inc.
0.2750
-8.47%
COO The Cooper Companies, Inc.
88.40
-2.00%