ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ISRG190823C00445000 2019-08-19 12:10AM EDT 445.00 64.70 55.00 61.10 0.00 - - 2 112.92%
ISRG190823C00447500 2019-08-19 12:10AM EDT 447.50 55.00 52.60 58.40 0.00 - - 2 106.76%
ISRG190823C00450000 2019-08-20 11:09AM EDT 450.00 47.00 50.10 55.90 0.00 - 1 2 103.05%
ISRG190823C00460000 2019-07-24 1:52PM EDT 460.00 82.00 40.10 45.50 0.00 - 1 1 83.62%
ISRG190823C00470000 2019-08-08 3:59PM EDT 470.00 51.00 31.10 35.90 0.00 - - 2 72.95%
ISRG190823C00475000 2019-08-06 9:48AM EDT 475.00 28.10 26.00 30.90 0.00 - - 1 65.21%
ISRG190823C00480000 2019-08-21 9:46AM EDT 480.00 23.00 23.40 24.70 +8.60 +59.72% 5 10 45.95%
ISRG190823C00482500 2019-08-20 2:08PM EDT 482.50 16.19 19.70 23.80 0.00 - 2 6 56.53%
ISRG190823C00485000 2019-08-21 10:02AM EDT 485.00 19.59 18.70 20.10 +6.29 +47.29% 2 18 42.51%
ISRG190823C00487500 2019-08-21 9:55AM EDT 487.50 16.90 16.10 17.40 +5.30 +45.69% 4 8 36.90%
ISRG190823C00490000 2019-08-21 9:52AM EDT 490.00 14.00 13.90 15.20 +2.20 +18.64% 10 29 35.47%
ISRG190823C00492500 2019-08-20 11:14AM EDT 492.50 9.00 11.80 13.10 0.00 - 3 10 34.27%
ISRG190823C00495000 2019-08-21 9:56AM EDT 495.00 11.30 10.00 11.30 +3.90 +52.70% 4 56 34.40%
ISRG190823C00497500 2019-08-21 9:49AM EDT 497.50 7.20 8.40 9.20 +0.70 +10.77% 4 44 31.87%
ISRG190823C00500000 2019-08-21 9:51AM EDT 500.00 6.10 6.70 7.40 +1.00 +19.61% 6 102 30.47%
ISRG190823C00502500 2019-08-21 10:02AM EDT 502.50 5.60 5.20 5.80 +1.88 +50.54% 4 51 29.31%
ISRG190823C00505000 2019-08-21 9:59AM EDT 505.00 3.96 3.90 4.30 +1.06 +36.55% 75 124 27.72%
ISRG190823C00507500 2019-08-21 9:43AM EDT 507.50 3.00 2.85 3.30 +0.90 +42.86% 1 52 27.82%
ISRG190823C00510000 2019-08-21 9:58AM EDT 510.00 2.26 2.00 2.25 +0.96 +73.85% 29 193 26.47%
ISRG190823C00512500 2019-08-20 3:21PM EDT 512.50 1.05 1.00 1.55 0.00 - 36 59 26.03%
ISRG190823C00515000 2019-08-21 9:58AM EDT 515.00 0.99 0.80 1.10 +0.29 +41.43% 20 56 26.28%
ISRG190823C00517500 2019-08-20 2:53PM EDT 517.50 0.55 0.55 0.75 0.00 - 3 14 26.37%
ISRG190823C00520000 2019-08-21 9:56AM EDT 520.00 0.35 0.30 0.50 -0.02 -5.41% 1 44 26.47%
ISRG190823C00522500 2019-08-19 1:44PM EDT 522.50 0.20 0.15 0.50 0.00 - 14 31 29.32%
ISRG190823C00525000 2019-08-19 10:15AM EDT 525.00 0.75 0.00 0.45 0.00 - 1 44 31.35%
ISRG190823C00527500 2019-08-20 3:21PM EDT 527.50 0.15 0.00 1.10 0.00 - 4 6 42.68%
ISRG190823C00530000 2019-08-20 11:54AM EDT 530.00 0.20 0.00 0.55 0.00 - 12 32 38.36%
ISRG190823C00532500 2019-08-21 9:31AM EDT 532.50 0.05 0.00 1.05 -0.15 -75.00% 8 13 48.05%
ISRG190823C00535000 2019-08-19 10:15AM EDT 535.00 0.57 0.00 1.05 0.00 - 1 22 50.93%
ISRG190823C00537500 2019-08-12 2:52PM EDT 537.50 2.00 0.15 1.00 0.00 - 1 114 53.10%
ISRG190823C00540000 2019-08-16 2:47PM EDT 540.00 0.10 0.00 1.00 0.00 - 1 23 55.86%
ISRG190823C00542500 2019-08-16 2:53PM EDT 542.50 1.01 0.00 1.00 0.00 - 1 10 50.22%
ISRG190823C00545000 2019-08-19 9:53AM EDT 545.00 0.49 0.00 1.10 0.00 - 1 15 53.66%
ISRG190823C00547500 2019-08-16 2:53PM EDT 547.50 0.94 0.00 1.00 0.00 - 1 210 55.03%
ISRG190823C00550000 2019-08-19 12:25PM EDT 550.00 0.95 0.00 1.00 0.00 - 1 24 57.42%
ISRG190823C00552500 2019-08-01 1:02PM EDT 552.50 0.75 0.00 1.00 0.00 - 3 10 59.77%
ISRG190823C00555000 2019-08-08 3:58PM EDT 555.00 1.20 0.00 1.00 0.00 - 10 132 62.06%
ISRG190823C00557500 2019-07-26 11:04AM EDT 557.50 3.11 0.00 1.00 0.00 - 2 5 64.36%
ISRG190823C00560000 2019-08-02 9:58AM EDT 560.00 1.53 0.00 1.00 0.00 - 3 13 66.60%
ISRG190823C00565000 2019-08-08 12:39PM EDT 565.00 0.65 0.00 1.00 0.00 - 4 94 71.05%
ISRG190823C00570000 2019-08-12 2:40PM EDT 570.00 0.15 0.00 1.00 0.00 - 6 8 75.39%
ISRG190823C00572500 2019-08-01 1:12PM EDT 572.50 1.20 0.00 1.00 0.00 - - 1 77.54%
ISRG190823C00575000 2019-08-05 11:02AM EDT 575.00 0.35 0.00 1.00 0.00 - 2 2 79.69%
ISRG190823C00580000 2019-08-02 10:29AM EDT 580.00 0.45 0.00 1.00 0.00 - 2 12 83.89%
ISRG190823C00585000 2019-08-08 3:40PM EDT 585.00 0.47 0.00 1.00 0.00 - 1 2 87.99%
ISRG190823C00590000 2019-08-08 3:40PM EDT 590.00 0.42 0.00 1.00 0.00 - 1 3 92.04%
ISRG190823C00595000 2019-07-29 1:27PM EDT 595.00 0.42 0.00 1.00 0.00 - 10 1 96.04%
ISRG190823C00600000 2019-07-24 11:35AM EDT 600.00 0.40 0.00 1.00 0.00 - 1 0 99.95%
Puts for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ISRG190823P00410000 2019-08-19 12:11AM EDT 410.00 0.42 - 0.95 0.00 - - 1 131.84%
ISRG190823P00445000 2019-08-19 11:31AM EDT 445.00 0.20 0.00 1.00 0.00 - 5 9 76.66%
ISRG190823P00447500 2019-08-19 11:36AM EDT 447.50 0.21 0.00 1.05 0.00 - 7 7 74.41%
ISRG190823P00450000 2019-08-16 3:25PM EDT 450.00 0.45 0.00 1.00 0.00 - 26 81 70.90%
ISRG190823P00455000 2019-08-19 11:26AM EDT 455.00 0.40 0.05 1.05 0.00 - 7 18 66.31%
ISRG190823P00457500 2019-08-19 12:21PM EDT 457.50 0.50 0.00 1.05 0.00 - 10 51 62.79%
ISRG190823P00460000 2019-08-19 10:23AM EDT 460.00 0.50 0.00 1.05 0.00 - 10 31 59.86%
ISRG190823P00462500 2019-08-20 11:24AM EDT 462.50 0.25 0.00 0.15 0.00 - 4 46 45.70%
ISRG190823P00465000 2019-08-20 3:02PM EDT 465.00 0.30 0.00 1.05 0.00 - 13 38 54.05%
ISRG190823P00470000 2019-08-20 3:26PM EDT 470.00 0.40 0.00 1.10 0.00 - 6 176 57.32%
ISRG190823P00472500 2019-08-20 12:52PM EDT 472.50 0.55 0.00 1.00 -0.02 -3.51% 1 10 52.66%
ISRG190823P00475000 2019-08-21 9:41AM EDT 475.00 0.25 0.10 0.40 -0.50 -66.67% 15 70 39.80%
ISRG190823P00477500 2019-08-21 9:34AM EDT 477.50 0.82 0.15 1.05 +0.02 +2.50% 5 43 46.66%
ISRG190823P00480000 2019-08-21 9:41AM EDT 480.00 0.45 0.25 0.45 -0.55 -55.00% 10 115 34.89%
ISRG190823P00482500 2019-08-20 3:32PM EDT 482.50 1.00 0.35 0.60 -0.20 -16.67% 1 28 34.18%
ISRG190823P00485000 2019-08-21 9:55AM EDT 485.00 0.71 0.55 0.75 -0.74 -51.03% 11 228 32.94%
ISRG190823P00487500 2019-08-21 9:40AM EDT 487.50 1.00 0.65 0.95 -1.50 -60.00% 12 57 31.76%
ISRG190823P00490000 2019-08-20 3:17PM EDT 490.00 2.45 0.90 1.15 0.00 - 278 268 30.08%
ISRG190823P00492500 2019-08-21 9:50AM EDT 492.50 1.75 1.25 1.55 -1.25 -41.67% 5 13 29.52%
ISRG190823P00495000 2019-08-20 3:58PM EDT 495.00 4.10 1.75 2.10 0.00 - 227 145 29.20%
ISRG190823P00497500 2019-08-20 3:56PM EDT 497.50 5.10 2.20 2.70 0.00 - 5 73 28.30%
ISRG190823P00500000 2019-08-20 1:53PM EDT 500.00 3.50 2.90 3.50 -3.80 -52.05% 2 76 27.67%
ISRG190823P00502500 2019-08-15 12:12PM EDT 502.50 10.00 3.90 4.90 0.00 - 1 17 29.37%
ISRG190823P00505000 2019-08-20 10:32AM EDT 505.00 13.20 5.00 5.90 0.00 - 2 33 27.78%
ISRG190823P00507500 2019-08-16 10:48AM EDT 507.50 11.55 6.30 7.20 0.00 - 8 12 26.72%
ISRG190823P00510000 2019-08-21 10:00AM EDT 510.00 8.00 8.40 9.30 -6.50 -44.83% 8 40 29.33%
ISRG190823P00512500 2019-08-15 11:41AM EDT 512.50 16.79 9.40 10.60 0.00 - 1 3 25.75%
ISRG190823P00515000 2019-08-20 10:34AM EDT 515.00 22.31 11.60 13.10 0.00 - 1 49 29.63%
ISRG190823P00517500 2019-08-15 3:29PM EDT 517.50 20.30 13.70 15.50 0.00 - 1 35 32.50%
ISRG190823P00520000 2019-08-19 2:37PM EDT 520.00 27.60 14.00 19.00 0.00 - 3 16 44.09%
ISRG190823P00522500 2019-08-20 12:25PM EDT 522.50 23.77 16.70 21.40 0.00 - 1 7 47.06%
ISRG190823P00525000 2019-08-19 12:37PM EDT 525.00 34.44 19.00 23.40 0.00 - 1 11 46.42%
ISRG190823P00527500 2019-08-20 12:26PM EDT 527.50 28.76 22.10 26.90 0.00 - 1 4 58.28%
ISRG190823P00530000 2019-08-19 12:37PM EDT 530.00 39.57 24.10 29.40 0.00 - 1 7 61.82%
ISRG190823P00532500 2019-08-01 10:33AM EDT 532.50 14.20 28.10 30.50 0.00 - - 2 52.20%
ISRG190823P00535000 2019-08-19 10:46AM EDT 535.00 41.20 28.50 34.00 0.00 - 2 0 65.16%
ISRG190823P00537500 2019-08-15 1:06PM EDT 537.50 37.81 31.00 36.50 0.00 - 4 5 68.41%
ISRG190823P00540000 2019-07-30 2:10PM EDT 540.00 42.91 33.50 39.00 0.00 - 2 5 71.61%
ISRG190823P00542500 2019-07-22 12:14AM EDT 542.50 16.20 35.50 41.50 0.00 - - 2 74.73%
ISRG190823P00552500 2019-08-01 10:54AM EDT 552.50 26.20 46.80 52.50 0.00 - - 0 61.08%
ISRG190823P00555000 2019-08-19 12:11AM EDT 555.00 36.50 49.30 55.00 0.00 - - 2 63.43%
ISRG190823P00560000 2019-07-30 11:28AM EDT 560.00 28.50 54.20 60.00 0.00 - 2 0 66.85%
ISRG190823P00570000 2019-08-12 12:07AM EDT 570.00 57.70 64.30 69.90 0.00 - - 2 75.68%
ISRG190823P00572500 2019-07-25 10:56AM EDT 572.50 37.30 66.80 72.50 0.00 - - 0 79.15%