ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for March 29, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ISRG190329C00435000 2019-03-14 9:31AM EDT 435.00 120.50 122.40 131.50 0.00 - 1 1 95.90%
ISRG190329C00490000 2019-03-08 3:34PM EDT 490.00 43.16 68.10 77.00 0.00 - 2 2 64.26%
ISRG190329C00500000 2019-03-06 12:38PM EDT 500.00 40.00 58.10 67.00 0.00 - 5 5 56.60%
ISRG190329C00507500 2019-03-22 11:55PM EDT 507.50 68.50 50.40 59.50 0.00 - 1 1 79.49%
ISRG190329C00525000 2019-03-14 2:45PM EDT 525.00 35.55 34.30 40.00 0.00 - 5 0 52.04%
ISRG190329C00530000 2019-03-21 3:03PM EDT 530.00 49.08 29.60 35.50 0.00 - 3 5 49.62%
ISRG190329C00532500 2019-03-11 11:17AM EDT 532.50 18.30 28.00 33.50 0.00 - 4 4 49.37%
ISRG190329C00535000 2019-03-11 3:49PM EDT 535.00 29.70 26.60 31.30 -13.68 -31.54% 2 18 48.07%
ISRG190329C00537500 2019-02-22 3:35PM EDT 537.50 26.17 24.50 29.00 0.00 - 1 1 46.25%
ISRG190329C00540000 2019-03-22 3:37PM EDT 540.00 26.75 21.10 26.50 +5.00 +22.99% 2 15 43.54%
ISRG190329C00542500 2019-03-20 2:38PM EDT 542.50 24.40 19.70 22.40 -6.50 -21.04% 1 10 34.27%
ISRG190329C00545000 2019-03-21 9:46AM EDT 545.00 20.50 17.50 20.00 -9.05 -30.63% 1 20 32.06%
ISRG190329C00547500 2019-03-20 1:04PM EDT 547.50 19.40 15.60 20.00 0.00 - 9 9 38.77%
ISRG190329C00550000 2019-03-22 12:19PM EDT 550.00 19.60 14.00 17.90 -9.00 -31.47% 2 39 37.13%
ISRG190329C00552500 2019-03-22 3:36PM EDT 552.50 15.88 12.80 16.50 +0.38 +2.45% 2 7 37.70%
ISRG190329C00555000 2019-03-22 3:53PM EDT 555.00 12.40 10.90 14.50 -7.35 -37.22% 43 13 35.97%
ISRG190329C00557500 2019-03-20 10:39AM EDT 557.50 14.00 7.80 12.50 0.00 - 1 10 34.02%
ISRG190329C00560000 2019-03-22 2:44PM EDT 560.00 12.67 7.70 9.50 -7.83 -38.20% 4 80 28.59%
ISRG190329C00562500 2019-03-22 3:54PM EDT 562.50 7.70 6.50 8.00 -10.42 -57.51% 1 17 27.72%
ISRG190329C00565000 2019-03-22 3:53PM EDT 565.00 6.83 5.20 6.70 -9.95 -59.30% 11 33 27.12%
ISRG190329C00570000 2019-03-22 3:56PM EDT 570.00 4.00 2.65 5.00 -8.20 -67.21% 60 53 27.77%
ISRG190329C00575000 2019-03-22 3:55PM EDT 575.00 2.78 2.20 3.40 -6.62 -70.43% 70 60 27.32%
ISRG190329C00580000 2019-03-22 3:51PM EDT 580.00 2.00 1.70 2.40 -4.30 -68.25% 184 133 27.79%
ISRG190329C00585000 2019-03-22 2:01PM EDT 585.00 1.64 0.10 1.70 -2.76 -62.73% 33 23 28.43%
ISRG190329C00590000 2019-03-22 1:57PM EDT 590.00 1.30 0.20 2.55 -1.49 -53.41% 26 38 36.87%
ISRG190329C00595000 2019-03-22 12:15PM EDT 595.00 0.97 0.05 1.95 -0.90 -48.13% 1 23 37.43%
ISRG190329C00600000 2019-03-22 3:40PM EDT 600.00 0.40 0.00 1.05 -0.86 -68.25% 25 81 34.72%
ISRG190329C00610000 2019-03-22 1:57PM EDT 610.00 0.54 0.00 1.10 0.00 - 11 511 41.46%
ISRG190329C00620000 2019-03-01 2:18PM EDT 620.00 0.80 0.00 0.85 0.00 - 1 1 44.90%
Puts for March 29, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ISRG190329P00430000 2019-03-22 11:56PM EDT 430.00 0.05 0.00 0.40 0.00 - 1 33 83.20%
ISRG190329P00435000 2019-02-21 10:31AM EDT 435.00 1.35 0.00 0.45 0.00 - 5 17 81.25%
ISRG190329P00440000 2019-03-05 12:05PM EDT 440.00 0.70 0.00 0.50 0.00 - 2 1 79.10%
ISRG190329P00455000 2019-02-08 11:26AM EDT 455.00 5.30 0.00 0.70 0.00 - 3 3 72.95%
ISRG190329P00460000 2019-03-19 11:46AM EDT 460.00 0.15 0.05 0.20 0.00 - 10 43 60.55%
ISRG190329P00470000 2019-02-28 2:49PM EDT 470.00 1.03 0.00 1.10 0.00 - 100 101 67.87%
ISRG190329P00475000 2019-03-13 12:49PM EDT 475.00 0.50 0.00 0.45 0.00 - 8 114 56.06%
ISRG190329P00480000 2019-03-22 11:56PM EDT 480.00 0.30 0.00 1.20 0.00 - 1 59 61.96%
ISRG190329P00482500 2019-03-08 12:10PM EDT 482.50 2.25 0.00 1.45 0.00 - 26 30 62.35%
ISRG190329P00485000 2019-03-04 10:48AM EDT 485.00 1.58 0.00 1.50 0.00 - 4 4 60.99%
ISRG190329P00487500 2019-03-08 12:51PM EDT 487.50 2.50 0.00 1.55 0.00 - 102 102 59.60%
ISRG190329P00492500 2019-03-18 12:07AM EDT 492.50 0.75 0.00 1.65 0.00 - 5 5 56.74%
ISRG190329P00495000 2019-03-06 1:03PM EDT 495.00 2.50 0.00 1.70 0.00 - 1 2 55.27%
ISRG190329P00500000 2019-03-21 2:49PM EDT 500.00 0.30 0.00 1.85 0.00 - 5 7 52.59%
ISRG190329P00502500 2019-02-25 11:18AM EDT 502.50 3.00 0.00 1.95 0.00 - 1 0 51.37%
ISRG190329P00510000 2019-03-18 2:29PM EDT 510.00 0.90 0.00 1.40 0.00 - 1 79 49.93%
ISRG190329P00512500 2019-03-21 10:09AM EDT 512.50 0.85 0.00 2.35 0.00 - 1 1 55.19%
ISRG190329P00515000 2019-03-22 11:40AM EDT 515.00 0.50 0.00 2.40 -1.36 -73.12% 5 3 53.38%
ISRG190329P00517500 2019-03-19 2:44PM EDT 517.50 0.65 0.00 2.50 0.00 - 3 9 51.87%
ISRG190329P00520000 2019-03-19 10:36AM EDT 520.00 1.21 0.00 2.60 0.00 - 1 103 50.29%
ISRG190329P00522500 2019-03-22 2:53PM EDT 522.50 0.50 0.05 1.70 -1.20 -70.59% 3 1 42.29%
ISRG190329P00525000 2019-03-22 3:45PM EDT 525.00 0.90 0.05 1.30 +0.30 +50.00% 41 57 37.33%
ISRG190329P00527500 2019-03-22 9:41AM EDT 527.50 0.75 0.00 3.00 -0.40 -34.78% 1 148 45.82%
ISRG190329P00530000 2019-03-22 10:21AM EDT 530.00 0.63 0.25 1.90 -0.62 -49.60% 1 219 37.32%
ISRG190329P00532500 2019-03-15 12:11PM EDT 532.50 2.10 0.00 3.30 0.00 - 1 3 42.66%
ISRG190329P00535000 2019-03-22 3:45PM EDT 535.00 1.30 0.35 3.50 -0.11 -7.80% 17 176 41.20%
ISRG190329P00540000 2019-03-22 3:39PM EDT 540.00 1.50 0.70 4.30 +0.74 +97.37% 27 169 39.67%
ISRG190329P00542500 2019-03-22 2:07PM EDT 542.50 1.70 1.10 4.70 -2.46 -59.13% 2 10 38.64%
ISRG190329P00545000 2019-03-22 1:27PM EDT 545.00 2.05 2.05 4.80 +0.95 +86.36% 11 66 36.28%
ISRG190329P00547500 2019-03-21 3:11PM EDT 547.50 1.00 2.55 4.00 0.00 - 7 66 30.39%
ISRG190329P00550000 2019-03-22 3:59PM EDT 550.00 3.90 3.20 5.20 +2.64 +209.52% 14 64 32.00%
ISRG190329P00552500 2019-03-22 11:09AM EDT 552.50 2.50 3.80 5.60 +0.85 +51.52% 4 53 30.34%
ISRG190329P00555000 2019-03-22 3:55PM EDT 555.00 5.02 4.40 5.70 +3.01 +149.75% 54 25 27.45%
ISRG190329P00557500 2019-03-22 3:55PM EDT 557.50 5.63 5.20 6.70 +3.83 +212.78% 43 42 27.34%
ISRG190329P00560000 2019-03-22 3:36PM EDT 560.00 5.60 6.10 7.70 +3.55 +173.17% 61 72 26.85%
ISRG190329P00562500 2019-03-22 3:58PM EDT 562.50 7.95 7.30 10.90 +5.45 +218.00% 23 9 33.08%
ISRG190329P00570000 2019-03-22 3:46PM EDT 570.00 12.00 11.70 13.30 +7.97 +197.77% 63 35 26.25%
ISRG190329P00575000 2019-03-22 11:57AM EDT 575.00 12.80 15.20 16.80 +7.12 +125.35% 6 11 25.98%
ISRG190329P00600000 2019-03-22 11:56PM EDT 600.00 31.00 35.50 40.50 0.00 - 13 13 39.84%