ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for May 31, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ISRG190531C00455000 2019-04-25 9:59AM EDT 455.00 65.12 21.30 24.10 0.00 - - 1 41.11%
ISRG190531C00460000 2019-05-23 1:41PM EDT 460.00 15.80 17.20 18.60 0.00 - 3 4 31.98%
ISRG190531C00465000 2019-05-01 2:33PM EDT 465.00 37.00 13.20 15.70 0.00 - - 1 36.35%
ISRG190531C00480000 2019-05-24 3:50PM EDT 480.00 4.50 4.30 4.50 -0.10 -2.17% 46 21 24.84%
ISRG190531C00482500 2019-05-24 3:35PM EDT 482.50 3.58 3.30 3.70 +0.21 +6.23% 15 22 25.43%
ISRG190531C00485000 2019-05-24 3:59PM EDT 485.00 2.50 2.50 2.85 -0.60 -19.35% 34 30 25.15%
ISRG190531C00487500 2019-05-24 3:59PM EDT 487.50 1.80 1.90 1.85 0.00 - 28 20 23.30%
ISRG190531C00490000 2019-05-24 3:53PM EDT 490.00 1.40 1.05 1.60 +0.01 +0.72% 156 116 24.74%
ISRG190531C00492500 2019-05-24 3:50PM EDT 492.50 1.05 0.90 1.30 -0.15 -12.50% 30 33 25.50%
ISRG190531C00495000 2019-05-24 3:59PM EDT 495.00 0.75 0.65 1.00 -0.20 -21.05% 18 74 25.81%
ISRG190531C00497500 2019-05-24 1:51PM EDT 497.50 0.54 0.35 0.95 -0.13 -19.40% 3 14 27.74%
ISRG190531C00500000 2019-05-24 3:53PM EDT 500.00 0.33 0.15 0.60 -0.12 -26.67% 56 138 26.64%
ISRG190531C00502500 2019-05-24 10:00AM EDT 502.50 0.37 0.00 0.70 -1.68 -81.95% 1 22 29.77%
ISRG190531C00505000 2019-05-22 2:23PM EDT 505.00 0.20 0.00 0.25 -1.30 -86.67% 1 30 25.64%
ISRG190531C00507500 2019-05-24 9:59AM EDT 507.50 0.20 0.00 0.20 -0.15 -42.86% 20 41 26.32%
ISRG190531C00510000 2019-05-22 3:25PM EDT 510.00 0.26 0.00 0.50 -0.44 -62.86% 1 26 33.28%
ISRG190531C00512500 2019-05-23 1:09PM EDT 512.50 0.25 0.00 0.15 0.00 - 2 37 28.32%
ISRG190531C00515000 2019-05-24 10:06AM EDT 515.00 0.05 0.00 0.30 -0.17 -77.27% 20 50 33.55%
ISRG190531C00517500 2019-05-23 11:51AM EDT 517.50 0.18 0.00 0.30 0.00 - 1 89 35.25%
ISRG190531C00520000 2019-05-22 11:05AM EDT 520.00 0.30 0.00 0.25 0.00 - 1 33 35.79%
ISRG190531C00522500 2019-05-24 9:54AM EDT 522.50 0.15 0.00 0.45 -1.30 -89.66% 4 11 41.50%
ISRG190531C00537500 2019-05-23 1:08PM EDT 537.50 0.10 0.00 0.20 0.00 - 1 1 45.12%
ISRG190531C00542500 2019-05-08 12:40PM EDT 542.50 1.86 0.05 0.20 0.00 - 4 1 48.05%
ISRG190531C00552500 2019-05-02 9:48AM EDT 552.50 1.05 0.00 0.20 0.00 - 1 1 53.71%
ISRG190531C00557500 2019-05-01 11:20AM EDT 557.50 0.88 0.00 0.20 0.00 - 2 4 51.56%
ISRG190531C00572500 2019-04-25 9:39AM EDT 572.50 0.91 0.00 0.20 0.00 - - 1 58.98%
Puts for May 31, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ISRG190531P00395000 2019-05-03 1:33PM EDT 395.00 0.37 0.00 0.25 0.00 - 1 1 63.28%
ISRG190531P00405000 2019-04-22 9:38AM EDT 405.00 2.05 0.00 0.60 0.00 - - 1 63.33%
ISRG190531P00415000 2019-05-08 12:40PM EDT 415.00 1.02 0.05 0.55 0.00 - 4 0 55.13%
ISRG190531P00440000 2019-05-23 3:44PM EDT 440.00 1.10 0.00 0.40 0.00 - 21 30 36.72%
ISRG190531P00445000 2019-05-24 1:52PM EDT 445.00 0.55 0.25 0.90 -1.10 -66.67% 20 16 38.97%
ISRG190531P00455000 2019-05-24 1:51PM EDT 455.00 1.13 0.80 1.25 -1.37 -54.80% 6 10 32.06%
ISRG190531P00477500 2019-05-24 1:29PM EDT 477.50 7.37 6.20 6.70 -0.63 -7.88% 5 15 25.43%
ISRG190531P00482500 2019-05-24 11:21AM EDT 482.50 11.30 9.00 9.50 -3.88 -25.56% 3 18 24.68%
ISRG190531P00487500 2019-05-22 12:44PM EDT 487.50 7.40 11.30 14.30 0.00 - 6 131 30.77%
ISRG190531P00492500 2019-05-24 9:36AM EDT 492.50 17.74 15.80 18.40 +6.69 +60.54% 1 10 32.31%
ISRG190531P00497500 2019-05-22 3:19PM EDT 497.50 12.58 19.90 22.80 0.00 - 1 6 34.14%
ISRG190531P00505000 2019-05-22 3:27PM EDT 505.00 19.12 25.50 31.50 0.00 - 11 19 49.41%
ISRG190531P00507500 2019-05-21 3:37PM EDT 507.50 23.89 28.00 34.00 0.00 - 1 1 51.99%
ISRG190531P00512500 2019-05-22 10:28AM EDT 512.50 27.12 33.00 39.00 0.00 - 1 1 57.00%
ISRG190531P00567500 2019-04-25 9:48AM EDT 567.50 54.30 86.80 95.30 0.00 - - 1 55.18%
ISRG190531P00572500 2019-04-24 10:37AM EDT 572.50 62.90 93.90 101.80 0.00 - - 0 95.53%
ISRG190531P00577500 2019-04-25 10:58AM EDT 577.50 56.20 96.80 105.30 0.00 - - 0 59.96%