Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.08 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 230.00 | 0.17 | 0.00 | - | 1 | 1 |
| 126.69 | 0.00 | - | 1 | 0 | 245.00 | - | - | - | - | - |
| 145.45 | 0.00 | - | 1 | 1 | 250.00 | 0.48 | 0.00 | - | - | 10 |
| 131.00 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 120.78 | 0.00 | - | - | 4 | 270.00 | 0.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 275.00 | 0.13 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 290.00 | 1.56 | 0.00 | - | 1 | 4 |
| 96.90 | 0.00 | - | 1 | 1 | 295.00 | 1.30 | 0.00 | - | 1 | 1 |
| 82.50 | 0.00 | - | 1 | 2 | 300.00 | 0.05 | -0.11 | -68.75% | 5 | 74 |
| 79.00 | 0.00 | - | 1 | 2 | 305.00 | 0.10 | 0.00 | - | 1 | 23 |
| 76.08 | 0.00 | - | 1 | 1 | 310.00 | 0.05 | 0.00 | - | 1 | 108 |
| - | - | - | - | - | 315.00 | 0.25 | 0.00 | - | 1 | 45 |
| 61.28 | 0.00 | - | 2 | 6 | 320.00 | 0.09 | 0.00 | - | 1 | 112 |
| 71.50 | 0.00 | - | - | 5 | 325.00 | 0.32 | 0.00 | - | 4 | 348 |
| 52.40 | 0.00 | - | 2 | 7 | 330.00 | 0.12 | -0.02 | -14.29% | 40 | 450 |
| 35.60 | 0.00 | - | - | 1 | 335.00 | 0.32 | 0.00 | - | 30 | 148 |
| 49.90 | 0.00 | - | 2 | 38 | 340.00 | 0.18 | 0.00 | - | 20 | 182 |
| 32.15 | 0.00 | - | 1 | 16 | 345.00 | 0.35 | 0.00 | - | 25 | 72 |
| 35.60 | -3.80 | -9.64% | 2 | 94 | 350.00 | 0.23 | -0.07 | -23.33% | 20 | 635 |
| 35.20 | 0.00 | - | 2 | 11 | 355.00 | 0.38 | 0.00 | - | 1 | 250 |
| 27.75 | +4.90 | +21.44% | 3 | 61 | 360.00 | 0.30 | -0.18 | -37.50% | 12 | 426 |
| 19.23 | 0.00 | - | 3 | 51 | 365.00 | 0.42 | -0.53 | -55.79% | 6 | 447 |
| 17.58 | +3.79 | +27.48% | 5 | 229 | 370.00 | 0.81 | -0.89 | -52.35% | 24 | 646 |
| 11.30 | 0.00 | - | 1 | 283 | 372.50 | 1.09 | -1.11 | -50.45% | 9 | 89 |
| 12.40 | +0.92 | +8.01% | 32 | 177 | 375.00 | 1.45 | -1.27 | -46.69% | 48 | 204 |
| 11.78 | +3.18 | +36.98% | 6 | 22 | 377.50 | 1.85 | -1.95 | -51.32% | 9 | 43 |
| 8.76 | +2.16 | +32.73% | 21 | 372 | 380.00 | 2.60 | -1.80 | -40.91% | 47 | 164 |
| 7.20 | +2.00 | +38.46% | 14 | 40 | 382.50 | 3.40 | -2.21 | -39.39% | 8 | 26 |
| 5.87 | +1.97 | +50.51% | 30 | 311 | 385.00 | 4.56 | -2.54 | -35.77% | 39 | 232 |
| 5.00 | +1.90 | +61.29% | 24 | 41 | 387.50 | 5.90 | -2.50 | -29.76% | 14 | 21 |
| 3.40 | +0.75 | +30.61% | 39 | 452 | 390.00 | 7.30 | -3.50 | -32.41% | 20 | 227 |
| 2.55 | +0.55 | +27.50% | 14 | 39 | 392.50 | - | - | - | - | - |
| 1.61 | +0.36 | +28.80% | 52 | 272 | 395.00 | 8.70 | 0.00 | - | 9 | 47 |
| 0.80 | +0.16 | +25.00% | 84 | 524 | 400.00 | 14.41 | -4.74 | -24.75% | 1 | 127 |
| 0.50 | +0.10 | +25.00% | 108 | 1,015 | 405.00 | 28.89 | 0.00 | - | 1 | 29 |
| 0.25 | +0.05 | +25.00% | 2 | 101 | 410.00 | 39.45 | 0.00 | - | 10 | 7 |
| 0.30 | 0.00 | - | 2 | 89 | 415.00 | 39.86 | 0.00 | - | 1 | 1 |
| 0.12 | 0.00 | - | 5 | 117 | 420.00 | - | - | - | - | - |
| 0.11 | -0.07 | -38.89% | 1 | 120 | 425.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 53 | 430.00 | 44.09 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 1 | 61 | 435.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 47 | 440.00 | 57.00 | 0.00 | - | 10 | 10 |
| 0.21 | 0.00 | - | 12 | 41 | 445.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 81 | 450.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 3 | 455.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 58 | 460.00 | - | - | - | - | - |
| 0.05 | -1.77 | -97.25% | 4 | 20 | 465.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 61 | 470.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 4 | 475.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 2 | 212 | 480.00 | 97.79 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 4 | 7 | 485.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 2 | 490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 26 | 31 | 495.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 27 | 500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 30 | 505.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 9 | 510.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 9 | 515.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 1 | 520.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | - | 1 | 535.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 550.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 560.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 2 | 565.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 2 | 570.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 3 | 3 | 575.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 3 | 580.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 9 | 585.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.