Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for ISRG (INTUITIVE SURGICAL INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 ISRG  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

392.62 

 INTUITIVE SURGICAL INC       CHANGE

-3.66 

 HIGH 401.27   LOW 390.79   DIVIDEND DATE 0000-00-00 
 OPEN 399.60   CLOSE 396.28   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,653,794   SPLIT DATE     DATE/TIME: 2024-03-18 
 OPTION VOLUME 6948   IMPLIED VOLATILITY 0.30   HISTORICAL VOL  0.28 
Data used in the screeners below are delayed from February 26, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 ISRG  388.27    ISRG  May 17 '24  385.00  25.30  22.03  5.67%    0.32  2
 ISRG  388.27    ISRG  Apr 19 '24  385.00  20.59  17.32  4.46%    0.32  1
 ISRG  388.27    ISRG  Jul 19 '24  385.00  33.75  30.48  7.85%    0.32  4
 ISRG  388.27    ISRG  Apr 19 '24  390.00  18.00  18.00  4.64%    0.32  1
 ISRG  388.27    ISRG  Oct 18 '24  385.00  44.60  41.33  10.64%    0.32  7
 ISRG  388.27    ISRG  Jul 19 '24  390.00  31.15  31.15  8.02%    0.31  4
 ISRG  388.27    ISRG  Oct 18 '24  390.00  42.00  42.00  10.82%    0.31  7
 ISRG  388.27    ISRG  May 17 '24  390.00  22.40  22.40  5.77%    0.31  2
 ISRG  388.27    ISRG  May 17 '24  395.00  20.10  20.10  5.18%    0.31  2
 ISRG  388.27    ISRG  Apr 19 '24  395.00  15.50  15.50  3.99%    0.31  1
 ISRG  388.27    ISRG  Jan 17 '25  390.00  51.79  51.79  13.34%    0.31  10
 ISRG  388.27    ISRG  Jun 21 '24  390.00  26.90  26.90  6.93%    0.31  3
 ISRG  388.27    ISRG  Mar 15 '24  382.50  12.10  6.33  1.63%    0.26  0
 ISRG  388.27    ISRG  Mar 15 '24  385.00  10.50  7.23  1.86%    0.26  0
 ISRG  388.27    ISRG  Mar 15 '24  387.50  9.00  8.23  2.12%    0.25  0
 ISRG  388.27    ISRG  Mar 15 '24  390.00  7.75  7.75  2.00%    0.25  0
 ISRG  388.27    ISRG  Mar 15 '24  392.50  6.55  6.55  1.69%    0.25  0
 ISRG  388.27    ISRG  Mar 15 '24  395.00  5.55  5.55  1.43%    0.24  0
 ISRG  388.27    ISRG  Jan 16 '26  390.00  80.00  80.00  20.60%    0.20  22
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.