Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | 17 | 17 |
| - | - | - | - | - | 165.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 170.00 | 0.15 | 0.00 | - | - | 5 |
| - | - | - | - | - | 175.00 | 0.01 | 0.00 | - | - | 4 |
| - | - | - | - | - | 180.00 | 0.22 | 0.00 | - | - | 1 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 190.00 | 0.22 | 0.00 | - | 40 | 25 |
| - | - | - | - | - | 195.00 | 1.11 | 0.00 | - | 2 | 43 |
| - | - | - | - | - | 200.00 | 0.10 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 205.00 | 1.25 | 0.00 | - | 3 | 14 |
| 178.60 | 0.00 | - | - | 15 | 210.00 | 0.25 | 0.00 | - | 1 | 750 |
| - | - | - | - | - | 215.00 | 0.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | 1 | 7 |
| 164.10 | 0.00 | - | - | 3 | 225.00 | 0.30 | 0.00 | - | 1 | 33 |
| 118.90 | 0.00 | - | - | 6 | 230.00 | 0.57 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 235.00 | 5.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 240.00 | 4.40 | 0.00 | - | 10 | 58 |
| - | - | - | - | - | 245.00 | 0.35 | 0.00 | - | 2 | 638 |
| 84.53 | 0.00 | - | - | 15 | 250.00 | 0.25 | 0.00 | - | 4 | 26 |
| 125.60 | 0.00 | - | 3 | 3 | 255.00 | 0.95 | 0.00 | - | 1 | 3 |
| 124.14 | 0.00 | - | 6 | 3 | 260.00 | 1.95 | 0.00 | - | 11 | 23 |
| - | - | - | - | - | 265.00 | 1.00 | 0.00 | - | 1 | 3 |
| 121.05 | +18.60 | +18.16% | 4 | 0 | 270.00 | 0.93 | 0.00 | - | 1 | 3 |
| 104.79 | 0.00 | - | 5 | 6 | 275.00 | 2.35 | 0.00 | - | 1 | 9 |
| 91.00 | 0.00 | - | 4 | 2 | 280.00 | 0.95 | 0.00 | - | 1 | 41 |
| 99.15 | 0.00 | - | 1 | 1 | 285.00 | 1.20 | 0.00 | - | 1 | 7 |
| 81.50 | 0.00 | - | 4 | 7 | 290.00 | 1.71 | 0.00 | - | 1 | 28 |
| 92.94 | 0.00 | - | 1 | 3 | 295.00 | 1.11 | 0.00 | - | 3 | 247 |
| 77.03 | 0.00 | - | 2 | 14 | 300.00 | 0.95 | 0.00 | - | 10 | 194 |
| 72.50 | 0.00 | - | 1 | 47 | 305.00 | 3.95 | 0.00 | - | 2 | 43 |
| 72.01 | 0.00 | - | 1 | 3 | 310.00 | 1.35 | 0.00 | - | 2 | 59 |
| 67.00 | 0.00 | - | 1 | 3 | 315.00 | 1.27 | 0.00 | - | 4 | 74 |
| 70.95 | 0.00 | - | 4 | 13 | 320.00 | 1.54 | 0.00 | - | 1 | 35 |
| 77.30 | 0.00 | - | 5 | 23 | 325.00 | 2.55 | 0.00 | - | 2 | 174 |
| 69.60 | 0.00 | - | 2 | 4 | 330.00 | 2.85 | 0.00 | - | 3 | 69 |
| 56.90 | 0.00 | - | 1 | 5 | 335.00 | 2.80 | 0.00 | - | 4 | 82 |
| 52.07 | 0.00 | - | 1 | 50 | 340.00 | 3.40 | 0.00 | - | 1 | 123 |
| 53.10 | 0.00 | - | 2 | 6 | 345.00 | 4.16 | 0.00 | - | 1 | 729 |
| 37.00 | 0.00 | - | 1 | 44 | 350.00 | 4.90 | 0.00 | - | 2 | 133 |
| 37.71 | 0.00 | - | 1 | 19 | 355.00 | 5.80 | 0.00 | - | 1 | 278 |
| 38.30 | 0.00 | - | 1 | 45 | 360.00 | 6.20 | -0.90 | -12.68% | 2 | 149 |
| 24.00 | 0.00 | - | 3 | 7 | 365.00 | 7.85 | -0.55 | -6.55% | 15 | 110 |
| 27.30 | 0.00 | - | 4 | 177 | 370.00 | 9.13 | -0.67 | -6.84% | 19 | 156 |
| 24.25 | 0.00 | - | 5 | 110 | 375.00 | 10.50 | -0.85 | -7.49% | 1 | 129 |
| 23.39 | -0.51 | -2.13% | 6 | 281 | 380.00 | 12.69 | -1.02 | -7.44% | 3 | 151 |
| 20.20 | 0.00 | - | 2 | 236 | 385.00 | 15.10 | -0.90 | -5.62% | 1 | 234 |
| 18.40 | +0.30 | +1.66% | 12 | 487 | 390.00 | 17.30 | -0.60 | -3.35% | 19 | 125 |
| 15.90 | +0.20 | +1.27% | 19 | 36 | 395.00 | 20.40 | -0.20 | -0.97% | 3 | 14 |
| 13.50 | 0.00 | - | 4 | 299 | 400.00 | 32.94 | 0.00 | - | 1 | 65 |
| 12.30 | +0.90 | +7.89% | 2 | 7 | 405.00 | - | - | - | - | - |
| 9.40 | -1.92 | -16.96% | 4 | 226 | 410.00 | 44.75 | 0.00 | - | 6 | 17 |
| 9.70 | 0.00 | - | 1 | 5 | 415.00 | - | - | - | - | - |
| 6.95 | 0.00 | - | 1 | 738 | 420.00 | 36.70 | 0.00 | - | 3 | 46 |
| 6.65 | 0.00 | - | 6 | 21 | 425.00 | - | - | - | - | - |
| 4.76 | 0.00 | - | 1 | 225 | 430.00 | - | - | - | - | - |
| 3.96 | 0.00 | - | 1 | 9 | 435.00 | - | - | - | - | - |
| 4.16 | 0.00 | - | 10 | 378 | 440.00 | 64.40 | 0.00 | - | 2 | 1 |
| 2.54 | -0.71 | -21.85% | 1 | 1 | 445.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 125 | 450.00 | - | - | - | - | - |
| 1.56 | 0.00 | - | 1 | 5 | 455.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 9 | 131 | 460.00 | 88.70 | 0.00 | - | 10 | 6 |
| 1.09 | 0.00 | - | 1 | 6 | 465.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 11 | 61 | 470.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 3 | 396 | 480.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 5 | 485.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 2 | 158 | 490.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 1 | 81 | 500.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 10 | 20 | 520.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 11 | 560.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 13 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.