Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 273.61 | 0.00 | - | 1 | 4 | 115.00 | 0.16 | 0.00 | - | 1 | 10 |
| 263.62 | 0.00 | - | 1 | 0 | 120.00 | 1.05 | 0.00 | - | 1 | 3 |
| 211.53 | 0.00 | - | 2 | 2 | 125.00 | - | - | - | - | - |
| 179.00 | 0.00 | - | - | 1 | 130.00 | 0.14 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 135.00 | 1.55 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 140.00 | 0.50 | 0.00 | - | 20 | 26 |
| 137.42 | 0.00 | - | 1 | 1 | 150.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 5 | 0 |
| 166.10 | 0.00 | - | 1 | 1 | 160.00 | 2.70 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 165.00 | 3.40 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 170.00 | 0.69 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 175.00 | 0.20 | 0.00 | - | 1 | 0 |
| 155.10 | 0.00 | - | 2 | 2 | 180.00 | 0.30 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 185.00 | 2.98 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 190.00 | 1.90 | 0.00 | - | 10 | 48 |
| 120.00 | 0.00 | - | - | 1 | 195.00 | 0.03 | 0.00 | - | 2 | 40 |
| 115.90 | 0.00 | - | 1 | 6 | 200.00 | 0.40 | 0.00 | - | 1 | 0 |
| 187.65 | 0.00 | - | 6 | 7 | 210.00 | 0.10 | 0.00 | - | 5 | 0 |
| 164.37 | 0.00 | - | 1 | 11 | 220.00 | 0.20 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 225.00 | 0.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 230.00 | 0.20 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | 1 | 0 |
| 92.41 | 0.00 | - | 3 | 25 | 240.00 | 0.10 | 0.00 | - | 18 | 0 |
| 122.55 | 0.00 | - | 1 | 0 | 250.00 | 0.10 | 0.00 | - | 4 | 0 |
| 136.58 | 0.00 | - | 1 | 21 | 260.00 | 0.05 | 0.00 | - | 11 | 0 |
| 114.39 | 0.00 | - | 12 | 75 | 270.00 | 0.50 | 0.00 | - | 2 | 0 |
| 110.22 | 0.00 | - | 3 | 47 | 280.00 | 0.20 | 0.00 | - | 1 | 0 |
| 91.19 | 0.00 | - | 1 | 0 | 290.00 | 0.62 | 0.00 | - | 1 | 0 |
| 96.83 | 0.00 | - | - | 8 | 295.00 | 0.81 | 0.00 | - | 50 | 0 |
| 89.90 | 0.00 | - | 1 | 94 | 300.00 | 0.25 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 305.00 | 1.15 | 0.00 | - | 1 | 0 |
| 69.65 | 0.00 | - | 1 | 0 | 310.00 | 0.30 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 315.00 | 0.70 | 0.00 | - | 1 | 0 |
| 68.54 | 0.00 | - | 1 | 0 | 320.00 | 0.68 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 325.00 | 1.31 | 0.00 | - | 1 | 0 |
| 53.81 | 0.00 | - | 17 | 0 | 330.00 | 0.78 | 0.00 | - | 23 | 0 |
| 43.10 | 0.00 | - | 1 | 0 | 335.00 | 1.52 | 0.00 | - | 3 | 0 |
| 48.27 | 0.00 | - | 1 | 0 | 340.00 | 1.05 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 345.00 | 1.42 | 0.00 | - | 1 | 0 |
| 40.37 | 0.00 | - | 10 | 0 | 350.00 | 1.90 | 0.00 | - | 5 | 0 |
| 28.60 | 0.00 | - | 1 | 0 | 355.00 | 2.40 | 0.00 | - | 2 | 0 |
| 32.90 | 0.00 | - | 2 | 0 | 360.00 | 3.20 | 0.00 | - | 25 | 0 |
| 27.69 | 0.00 | - | 3 | 0 | 365.00 | 4.10 | 0.00 | - | 32 | 0 |
| 23.82 | 0.00 | - | 2 | 0 | 370.00 | 5.30 | 0.00 | - | 12 | 0 |
| 18.50 | 0.00 | - | 3 | 0 | 375.00 | 6.53 | 0.00 | - | 17 | 0 |
| 17.00 | 0.00 | - | 5 | 0 | 380.00 | 8.70 | 0.00 | - | 8 | 0 |
| 14.00 | 0.00 | - | 9 | 0 | 385.00 | 10.60 | 0.00 | - | 40 | 0 |
| 11.08 | 0.00 | - | 14 | 0 | 390.00 | 12.70 | 0.00 | - | 11 | 0 |
| 9.20 | 0.00 | - | 36 | 0 | 395.00 | 16.30 | 0.00 | - | 3 | 0 |
| 6.91 | 0.00 | - | 12 | 0 | 400.00 | 18.61 | 0.00 | - | 1 | 0 |
| 5.30 | 0.00 | - | 5 | 0 | 405.00 | 29.00 | 0.00 | - | 3 | 6 |
| 4.10 | 0.00 | - | 4 | 0 | 410.00 | 41.40 | 0.00 | - | 8 | 0 |
| 2.68 | 0.00 | - | 1 | 0 | 415.00 | 36.90 | 0.00 | - | 2 | 3 |
| 2.30 | 0.00 | - | 12 | 0 | 420.00 | 37.29 | 0.00 | - | 2 | 0 |
| 1.60 | 0.00 | - | 1 | 0 | 425.00 | 43.80 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | 3 | 0 | 430.00 | 63.95 | 0.00 | - | 1 | 0 |
| 0.96 | 0.00 | - | 1 | 0 | 435.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 3 | 0 | 440.00 | 55.70 | 0.00 | - | 2 | 4 |
| 0.69 | 0.00 | - | 1 | 0 | 445.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 0 | 450.00 | 69.00 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 11 | 0 | 455.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 19 | 0 | 460.00 | 169.59 | 0.00 | - | - | 0 |
| 5.10 | 0.00 | - | 1 | 1 | 465.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 3 | 0 | 470.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 50 | 0 | 480.00 | 125.40 | 0.00 | - | - | 0 |
| 1.05 | 0.00 | - | 1 | 0 | 490.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 0 | 500.00 | 190.15 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 2 | 0 | 520.00 | 144.73 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | - | 0 | 555.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | - | 0 | 560.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 2 | 580.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 590.00 | 206.86 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.