NasdaqGS - Delayed Quote • USD
Intuitive Surgical, Inc. (ISRG)
At close: April 22 at 4:00 PM EDT
Pre-Market: 4:29 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ISRG240426C00305000 | 3/27/2024 2:30 PM | 305 | 95.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ISRG240426C00310000 | 4/11/2024 5:11 PM | 310 | 81.51 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ISRG240426C00315000 | 4/10/2024 7:57 PM | 315 | 74.91 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| ISRG240426C00320000 | 4/18/2024 3:07 PM | 320 | 55.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ISRG240426C00325000 | 4/18/2024 3:06 PM | 325 | 50.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ISRG240426C00330000 | 4/18/2024 3:06 PM | 330 | 45.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ISRG240426C00335000 | 4/18/2024 3:06 PM | 335 | 40.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ISRG240426C00340000 | 4/18/2024 5:52 PM | 340 | 33.28 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ISRG240426C00345000 | 4/18/2024 3:07 PM | 345 | 32.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ISRG240426C00350000 | 4/22/2024 1:30 PM | 350 | 19.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ISRG240426C00355000 | 4/22/2024 1:35 PM | 355 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ISRG240426C00360000 | 4/22/2024 3:02 PM | 360 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| ISRG240426C00365000 | 4/22/2024 7:17 PM | 365 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| ISRG240426C00370000 | 4/22/2024 7:26 PM | 370 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 219 | 0 | 0.78% |
| ISRG240426C00372500 | 4/22/2024 7:57 PM | 372.5 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 3.13% |
| ISRG240426C00375000 | 4/22/2024 7:46 PM | 375 | 2.47 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 3.13% |
| ISRG240426C00377500 | 4/22/2024 7:31 PM | 377.5 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 6.25% |
| ISRG240426C00380000 | 4/22/2024 7:55 PM | 380 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 6.25% |
| ISRG240426C00382500 | 4/22/2024 6:17 PM | 382.5 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
| ISRG240426C00385000 | 4/22/2024 7:54 PM | 385 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 12.50% |
| ISRG240426C00387500 | 4/22/2024 6:45 PM | 387.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 12.50% |
| ISRG240426C00390000 | 4/22/2024 6:15 PM | 390 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 157 | 0 | 12.50% |
| ISRG240426C00392500 | 4/22/2024 5:51 PM | 392.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 12.50% |
| ISRG240426C00395000 | 4/22/2024 5:58 PM | 395 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 12.50% |
| ISRG240426C00397500 | 4/22/2024 6:41 PM | 397.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| ISRG240426C00400000 | 4/22/2024 4:21 PM | 400 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 12.50% |
| ISRG240426C00402500 | 4/19/2024 4:59 PM | 402.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| ISRG240426C00405000 | 4/19/2024 3:57 PM | 405 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 25.00% |
| ISRG240426C00407500 | 4/22/2024 4:15 PM | 407.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ISRG240426C00410000 | 4/22/2024 7:33 PM | 410 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 25.00% |
| ISRG240426C00415000 | 4/22/2024 1:30 PM | 415 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ISRG240426C00420000 | 4/22/2024 7:59 PM | 420 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| ISRG240426C00425000 | 4/22/2024 6:41 PM | 425 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ISRG240426C00430000 | 4/22/2024 5:16 PM | 430 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ISRG240426C00435000 | 4/19/2024 1:59 PM | 435 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| ISRG240426C00440000 | 4/19/2024 1:52 PM | 440 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ISRG240426C00445000 | 4/19/2024 2:53 PM | 445 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ISRG240426C00450000 | 4/19/2024 7:23 PM | 450 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| ISRG240426C00455000 | 4/22/2024 4:51 PM | 455 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ISRG240426C00460000 | 4/12/2024 6:45 PM | 460 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ISRG240426C00465000 | 4/5/2024 5:51 PM | 465 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ISRG240426C00470000 | 4/3/2024 4:58 PM | 470 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| ISRG240426C00480000 | 4/19/2024 1:30 PM | 480 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ISRG240426C00510000 | 4/17/2024 1:30 PM | 510 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ISRG240426C00530000 | 4/15/2024 5:51 PM | 530 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ISRG240426P00295000 | 4/17/2024 5:17 PM | 295 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ISRG240426P00300000 | 4/19/2024 7:19 PM | 300 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ISRG240426P00305000 | 4/15/2024 6:10 PM | 305 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ISRG240426P00310000 | 4/18/2024 7:38 PM | 310 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ISRG240426P00315000 | 4/18/2024 7:06 PM | 315 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ISRG240426P00320000 | 4/22/2024 5:06 PM | 320 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ISRG240426P00325000 | 4/19/2024 4:45 PM | 325 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ISRG240426P00330000 | 4/22/2024 3:57 PM | 330 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| ISRG240426P00335000 | 4/22/2024 5:37 PM | 335 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 475 | 0 | 25.00% |
| ISRG240426P00340000 | 4/22/2024 5:27 PM | 340 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 12.50% |
| ISRG240426P00345000 | 4/22/2024 5:52 PM | 345 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 12.50% |
| ISRG240426P00350000 | 4/22/2024 6:59 PM | 350 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 173 | 0 | 12.50% |
| ISRG240426P00355000 | 4/22/2024 6:03 PM | 355 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 6.25% |
| ISRG240426P00360000 | 4/22/2024 7:38 PM | 360 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 6.25% |
| ISRG240426P00365000 | 4/22/2024 7:17 PM | 365 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 3.13% |
| ISRG240426P00370000 | 4/22/2024 7:53 PM | 370 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 0.00% |
| ISRG240426P00372500 | 4/22/2024 7:07 PM | 372.5 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| ISRG240426P00375000 | 4/22/2024 6:15 PM | 375 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| ISRG240426P00377500 | 4/19/2024 7:14 PM | 377.5 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| ISRG240426P00380000 | 4/22/2024 5:41 PM | 380 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| ISRG240426P00382500 | 4/22/2024 4:32 PM | 382.5 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ISRG240426P00385000 | 4/22/2024 6:33 PM | 385 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ISRG240426P00387500 | 4/19/2024 6:31 PM | 387.5 | 21.85 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| ISRG240426P00390000 | 4/22/2024 5:29 PM | 390 | 19.82 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| ISRG240426P00392500 | 4/18/2024 2:51 PM | 392.5 | 23.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ISRG240426P00395000 | 4/22/2024 7:39 PM | 395 | 25.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ISRG240426P00397500 | 4/19/2024 2:34 PM | 397.5 | 29.79 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ISRG240426P00400000 | 4/19/2024 2:45 PM | 400 | 29.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ISRG240426P00402500 | 4/17/2024 1:53 PM | 402.5 | 28.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ISRG240426P00405000 | 4/19/2024 5:25 PM | 405 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ISRG240426P00410000 | 4/4/2024 6:50 PM | 410 | 31.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ISRG240426P00420000 | 3/18/2024 4:27 PM | 420 | 29.70 | 43.80 | 51.80 | 0.00 | 0.00% | 3 | 3 | 77.17% |
| ISRG240426P00430000 | 4/16/2024 3:20 PM | 430 | 51.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ISRG240426P00450000 | 3/18/2024 1:37 PM | 450 | 53.55 | 71.10 | 78.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
RMD ResMed Inc.
180.35
+0.84%
BDX Becton, Dickinson and Company
233.88
-0.10%
RGEN Repligen Corporation
157.48
+0.22%
BNGO Bionano Genomics, Inc.
0.7606
+1.41%
WST West Pharmaceutical Services, Inc.
375.35
+0.89%
HOLX Hologic, Inc.
76.22
+1.11%
BAX Baxter International Inc.
40.40
+2.36%
STAA STAAR Surgical Company
46.55
+0.34%
BLCO Bausch + Lomb Corporation
14.64
0.00%
NSTGQ NanoString Technologies, Inc.
0.3350
+67.50%