Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,798.71 -542.71 (-0.79%) CMC Crypto 200
1,463.10 -21.59 (-1.45%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620C00290000 | 2024-05-21 3:04PM EDT | 290.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ISRG250620C00300000 | 2024-03-15 9:37AM EDT | 300.00 | 117.30 | 116.80 | 119.90 | 0.00 | - | 1 | 1 | 38.88% |
| ISRG250620C00330000 | 2024-05-15 10:30AM EDT | 330.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 350.00 | 85.00 | 73.30 | 79.70 | 0.00 | - | 1 | 1 | 32.63% |
| ISRG250620C00360000 | 2024-05-21 3:05PM EDT | 360.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ISRG250620C00370000 | 2024-05-21 3:07PM EDT | 370.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ISRG250620C00380000 | 2024-05-24 1:15PM EDT | 380.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| ISRG250620C00390000 | 2024-05-20 9:34AM EDT | 390.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
| ISRG250620C00400000 | 2024-05-28 3:04PM EDT | 400.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ISRG250620C00410000 | 2024-05-20 1:11PM EDT | 410.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.39% |
| ISRG250620C00420000 | 2024-05-21 3:54PM EDT | 420.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.78% |
| ISRG250620C00430000 | 2024-05-24 1:20PM EDT | 430.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| ISRG250620C00440000 | 2024-05-16 10:32AM EDT | 440.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| ISRG250620C00450000 | 2024-05-08 1:15PM EDT | 450.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| ISRG250620C00460000 | 2024-05-24 3:02PM EDT | 460.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 76 | 108 | 3.13% |
| ISRG250620C00470000 | 2024-04-02 10:57AM EDT | 470.00 | 31.10 | 19.20 | 22.60 | 0.00 | - | 4 | 7 | 27.86% |
| ISRG250620C00480000 | 2024-05-15 10:50AM EDT | 480.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 3.13% |
| ISRG250620C00490000 | 2024-04-01 12:48PM EDT | 490.00 | 28.70 | 18.70 | 21.00 | 0.00 | - | - | 8 | 29.83% |
| ISRG250620C00500000 | 2024-05-01 2:43PM EDT | 500.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| ISRG250620C00520000 | 2024-04-01 1:23PM EDT | 520.00 | 21.20 | 13.10 | 16.10 | 0.00 | - | 5 | 7 | 30.30% |
| ISRG250620C00540000 | 2024-05-17 12:25PM EDT | 540.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| ISRG250620C00560000 | 2024-05-07 1:49PM EDT | 560.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 51 | 42 | 6.25% |
| ISRG250620C00580000 | 2024-05-28 1:22PM EDT | 580.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620P00200000 | 2024-05-16 11:19AM EDT | 200.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ISRG250620P00210000 | 2024-04-24 12:34PM EDT | 210.00 | 3.58 | 0.00 | 8.40 | 0.00 | - | 1 | 5 | 52.00% |
| ISRG250620P00220000 | 2024-04-02 12:01PM EDT | 220.00 | 4.40 | 1.70 | 4.30 | 0.00 | - | - | 1 | 40.93% |
| ISRG250620P00230000 | 2024-05-14 11:40AM EDT | 230.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ISRG250620P00240000 | 2024-05-20 3:47PM EDT | 240.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ISRG250620P00250000 | 2024-05-14 11:40AM EDT | 250.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| ISRG250620P00260000 | 2024-05-24 3:46PM EDT | 260.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
| ISRG250620P00270000 | 2024-04-22 11:35AM EDT | 270.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG250620P00280000 | 2024-05-24 12:36PM EDT | 280.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| ISRG250620P00290000 | 2024-04-25 10:36AM EDT | 290.00 | 13.40 | 7.30 | 9.50 | 0.00 | - | 9 | 10 | 31.88% |
| ISRG250620P00300000 | 2024-05-20 3:14PM EDT | 300.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| ISRG250620P00310000 | 2024-05-24 3:46PM EDT | 310.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| ISRG250620P00320000 | 2024-05-17 1:08PM EDT | 320.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 35 | 44 | 3.13% |
| ISRG250620P00330000 | 2024-05-28 2:47PM EDT | 330.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 3.13% |
| ISRG250620P00340000 | 2024-05-17 3:52PM EDT | 340.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 3.13% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 350.00 | 25.70 | 25.80 | 28.80 | 0.00 | - | 5 | 5 | 32.75% |
| ISRG250620P00360000 | 2024-05-23 1:59PM EDT | 360.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 50 | 84 | 1.56% |
| ISRG250620P00370000 | 2024-05-17 2:50PM EDT | 370.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| ISRG250620P00380000 | 2024-05-15 1:10PM EDT | 380.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 1.56% |
| ISRG250620P00390000 | 2024-05-08 3:02PM EDT | 390.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 0.78% |
| ISRG250620P00400000 | 2024-05-08 2:49PM EDT | 400.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 0.10% |
| ISRG250620P00410000 | 2024-05-17 12:42PM EDT | 410.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ISRG250620P00420000 | 2024-05-15 12:10PM EDT | 420.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.