Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 190.00 | 0.45 | 0.00 | - | 40 | 20 |
| - | - | - | - | - | 195.00 | 0.45 | 0.00 | - | 9 | 50 |
| - | - | - | - | - | 200.00 | 0.50 | 0.00 | - | - | 1 |
| 182.14 | 0.00 | - | 6 | 6 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 230.00 | 0.87 | 0.00 | - | - | 10 |
| - | - | - | - | - | 240.00 | 1.03 | 0.00 | - | 4 | 16 |
| - | - | - | - | - | 250.00 | 1.00 | 0.00 | - | 2 | 18 |
| 141.80 | 0.00 | - | - | 1 | 260.00 | 1.10 | 0.00 | - | 15 | 40 |
| - | - | - | - | - | 270.00 | 3.20 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 275.00 | 3.16 | 0.00 | - | 10 | 41 |
| 117.22 | 0.00 | - | - | 3 | 280.00 | 4.00 | 0.00 | - | 1 | 7 |
| 116.60 | 0.00 | - | - | 2 | 285.00 | 2.30 | 0.00 | - | 6 | 98 |
| - | - | - | - | - | 290.00 | 3.60 | 0.00 | - | 1 | 46 |
| 88.17 | 0.00 | - | 1 | 6 | 295.00 | 4.01 | 0.00 | - | 2 | 17 |
| 83.31 | 0.00 | - | 1 | 2 | 300.00 | 3.00 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 305.00 | 6.00 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 310.00 | 4.50 | 0.00 | - | 7 | 92 |
| 73.26 | 0.00 | - | 3 | 3 | 315.00 | 6.50 | 0.00 | - | 47 | 106 |
| 75.85 | 0.00 | - | 1 | 16 | 320.00 | 7.20 | 0.00 | - | 1 | 134 |
| 82.90 | 0.00 | - | 1 | 1 | 325.00 | 6.40 | 0.00 | - | 2 | 29 |
| 56.86 | 0.00 | - | 2 | 12 | 330.00 | 7.40 | 0.00 | - | 16 | 82 |
| 62.79 | 0.00 | - | 2 | 2 | 335.00 | 12.30 | 0.00 | - | 2 | 48 |
| 61.70 | 0.00 | - | 1 | 6 | 340.00 | 11.79 | 0.00 | - | 53 | 225 |
| 68.78 | 0.00 | - | 1 | 1 | 345.00 | 9.70 | 0.00 | - | 5 | 71 |
| 45.70 | 0.00 | - | 1 | 8 | 350.00 | 11.40 | 0.00 | - | 1 | 111 |
| 65.55 | 0.00 | - | 1 | 1 | 355.00 | 18.60 | 0.00 | - | 1 | 32 |
| 43.40 | 0.00 | - | 1 | 6 | 360.00 | 13.50 | 0.00 | - | 1 | 87 |
| 45.00 | 0.00 | - | 4 | 20 | 365.00 | 15.05 | 0.00 | - | 3 | 7 |
| 41.50 | 0.00 | - | 2 | 2 | 370.00 | 17.29 | 0.00 | - | 8 | 67 |
| 36.50 | 0.00 | - | 3 | 4 | 375.00 | 18.90 | 0.00 | - | 2 | 36 |
| 35.10 | 0.00 | - | 102 | 170 | 380.00 | 20.80 | 0.00 | - | 8 | 367 |
| 30.50 | 0.00 | - | 1 | 26 | 385.00 | 25.00 | 0.00 | - | 2 | 125 |
| 28.30 | 0.00 | - | 6 | 83 | 390.00 | 27.40 | 0.00 | - | 2 | 54 |
| 25.40 | 0.00 | - | 4 | 93 | 395.00 | 30.10 | 0.00 | - | 4 | 50 |
| 24.80 | 0.00 | - | 5 | 103 | 400.00 | 30.80 | 0.00 | - | 3 | 22 |
| 24.10 | +1.10 | +4.78% | 2 | 38 | 405.00 | 33.40 | 0.00 | - | 1 | 3 |
| 21.20 | 0.00 | - | 1 | 49 | 410.00 | 42.40 | 0.00 | - | 1 | 9 |
| 17.60 | 0.00 | - | 4 | 92 | 415.00 | - | - | - | - | - |
| 17.20 | 0.00 | - | 5 | 48 | 420.00 | 45.80 | 0.00 | - | 1 | 1 |
| 15.50 | 0.00 | - | 15 | 35 | 425.00 | - | - | - | - | - |
| 12.85 | 0.00 | - | 1 | 137 | 430.00 | 52.80 | 0.00 | - | 1 | 1 |
| 13.90 | 0.00 | - | 29 | 72 | 435.00 | 52.60 | 0.00 | - | 5 | 6 |
| 12.60 | 0.00 | - | 4 | 8 | 440.00 | 61.10 | 0.00 | - | 2 | 1 |
| 9.31 | 0.00 | - | 1 | 4 | 445.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 27 | 75 | 450.00 | - | - | - | - | - |
| 7.21 | 0.00 | - | 1 | 31 | 455.00 | 72.30 | 0.00 | - | 2 | 1 |
| 7.40 | 0.00 | - | 3 | 131 | 460.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 1 | 76 | 465.00 | - | - | - | - | - |
| 5.19 | 0.00 | - | 16 | 55 | 470.00 | 88.62 | 0.00 | - | 2 | 0 |
| 4.60 | 0.00 | - | 25 | 61 | 475.00 | 82.00 | 0.00 | - | 1 | 1 |
| 4.70 | 0.00 | - | 5 | 81 | 480.00 | 86.20 | 0.00 | - | 1 | 1 |
| 3.70 | +0.06 | +1.65% | 1 | 69 | 490.00 | 95.00 | 0.00 | - | 3 | 3 |
| 2.69 | 0.00 | - | 1 | 20 | 500.00 | - | - | - | - | - |
| 1.72 | 0.00 | - | 1 | 22 | 520.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 2 | 6 | 540.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 1 | 2 | 560.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 29 | 580.00 | 198.59 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.