Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116C00130000 | 2024-01-31 1:57PM EDT | 130.00 | 264.00 | 277.00 | 286.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG260116C00135000 | 2023-12-26 1:50PM EDT | 135.00 | 216.05 | 250.10 | 257.90 | 0.00 | - | - | 18 | 0.00% |
| ISRG260116C00150000 | 2024-01-19 2:45PM EDT | 150.00 | 242.70 | 241.00 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00155000 | 2023-12-04 1:57PM EDT | 155.00 | 175.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00160000 | 2023-12-20 10:45AM EDT | 160.00 | 188.47 | 229.00 | 238.00 | 0.00 | - | 10 | 5 | 0.00% |
| ISRG260116C00165000 | 2023-11-29 2:18PM EDT | 165.00 | 170.31 | 188.90 | 196.20 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00170000 | 2023-11-28 1:40PM EDT | 170.00 | 166.79 | 184.10 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00175000 | 2023-11-09 2:39PM EDT | 175.00 | 129.65 | 156.00 | 164.20 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00180000 | 2024-05-03 10:17AM EDT | 180.00 | 220.50 | 235.00 | 244.00 | 0.00 | - | 2 | 5 | 48.33% |
| ISRG260116C00185000 | 2023-10-30 1:20PM EDT | 185.00 | 110.65 | 149.20 | 155.90 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00190000 | 2023-10-26 10:57AM EDT | 190.00 | 105.88 | 153.90 | 162.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00195000 | 2023-10-25 12:54PM EDT | 195.00 | 115.20 | 150.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00200000 | 2024-06-07 3:50PM EDT | 200.00 | 237.00 | 232.00 | 242.00 | +15.07 | +6.79% | 1 | 32 | 60.77% |
| ISRG260116C00210000 | 2023-12-28 3:28PM EDT | 210.00 | 159.00 | 186.00 | 195.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG260116C00220000 | 2023-12-14 12:41PM EDT | 220.00 | 142.42 | 168.10 | 177.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG260116C00230000 | 2024-01-10 2:29PM EDT | 230.00 | 162.60 | 183.00 | 190.60 | 0.00 | - | 2 | 2 | 30.04% |
| ISRG260116C00240000 | 2023-10-30 1:27PM EDT | 240.00 | 76.00 | 109.90 | 116.70 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG260116C00250000 | 2024-01-24 4:53PM EDT | 250.00 | 156.15 | 170.20 | 174.90 | 0.00 | - | 1 | 4 | 33.17% |
| ISRG260116C00260000 | 2024-04-03 11:59AM EDT | 260.00 | 161.00 | 152.90 | 156.60 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG260116C00270000 | 2024-05-30 12:17PM EDT | 270.00 | 166.47 | 174.20 | 180.10 | 0.00 | - | 2 | 10 | 51.68% |
| ISRG260116C00280000 | 2024-05-30 12:17PM EDT | 280.00 | 158.47 | 166.00 | 172.20 | 0.00 | - | 2 | 15 | 50.44% |
| ISRG260116C00290000 | 2024-03-21 10:46AM EDT | 290.00 | 146.63 | 119.90 | 123.20 | 0.00 | - | 1 | 25 | 0.00% |
| ISRG260116C00300000 | 2024-05-31 1:20PM EDT | 300.00 | 138.55 | 153.20 | 156.50 | 0.00 | - | 1 | 14 | 47.92% |
| ISRG260116C00310000 | 2024-04-03 2:22PM EDT | 310.00 | 124.75 | 116.50 | 120.40 | 0.00 | - | 1 | 4 | 26.80% |
| ISRG260116C00320000 | 2024-05-15 2:08PM EDT | 320.00 | 125.00 | 138.10 | 142.20 | 0.00 | - | 1 | 5 | 46.16% |
| ISRG260116C00330000 | 2024-05-22 9:58AM EDT | 330.00 | 123.50 | 131.10 | 134.70 | 0.00 | - | 1 | 23 | 44.98% |
| ISRG260116C00340000 | 2024-05-30 3:57PM EDT | 340.00 | 115.14 | 124.50 | 128.20 | 0.00 | - | 1 | 26 | 44.33% |
| ISRG260116C00350000 | 2024-06-04 12:49PM EDT | 350.00 | 109.48 | 117.70 | 121.10 | 0.00 | - | 1 | 34 | 43.28% |
| ISRG260116C00360000 | 2024-06-05 10:30AM EDT | 360.00 | 110.10 | 111.10 | 114.50 | 0.00 | - | 1 | 13 | 42.45% |
| ISRG260116C00370000 | 2024-06-06 2:08PM EDT | 370.00 | 104.70 | 104.90 | 107.60 | 0.00 | - | 1 | 30 | 41.39% |
| ISRG260116C00380000 | 2024-06-06 9:36AM EDT | 380.00 | 94.51 | 98.90 | 102.00 | 0.00 | - | 1 | 31 | 40.96% |
| ISRG260116C00390000 | 2024-05-28 2:47PM EDT | 390.00 | 83.00 | 93.00 | 95.80 | 0.00 | - | 4 | 157 | 40.14% |
| ISRG260116C00400000 | 2024-05-30 3:49PM EDT | 400.00 | 89.00 | 87.40 | 90.30 | +9.20 | +11.53% | 1 | 33 | 39.60% |
| ISRG260116C00410000 | 2024-05-28 11:12AM EDT | 410.00 | 71.60 | 81.90 | 84.60 | 0.00 | - | 2 | 19 | 38.88% |
| ISRG260116C00420000 | 2024-06-06 3:54PM EDT | 420.00 | 78.50 | 76.70 | 79.50 | 0.00 | - | 1 | 12 | 38.38% |
| ISRG260116C00430000 | 2024-04-25 2:17PM EDT | 430.00 | 51.90 | 64.00 | 67.20 | 0.00 | - | 1 | 5 | 34.36% |
| ISRG260116C00440000 | 2024-06-05 11:40AM EDT | 440.00 | 67.15 | 67.00 | 70.40 | 0.00 | - | 3 | 128 | 37.67% |
| ISRG260116C00450000 | 2024-05-23 2:43PM EDT | 450.00 | 53.27 | 62.50 | 65.70 | 0.00 | - | 1 | 21 | 37.13% |
| ISRG260116C00460000 | 2024-06-07 10:11AM EDT | 460.00 | 59.73 | 58.10 | 61.00 | +7.33 | +13.99% | 2 | 14 | 36.51% |
| ISRG260116C00470000 | 2024-05-20 11:10AM EDT | 470.00 | 48.50 | 54.00 | 57.10 | 0.00 | - | 2 | 5 | 36.18% |
| ISRG260116C00480000 | 2024-03-12 2:12PM EDT | 480.00 | 43.39 | 46.00 | 47.70 | 0.00 | - | 1 | 8 | 33.17% |
| ISRG260116C00490000 | 2024-03-25 1:30PM EDT | 490.00 | 43.10 | 31.30 | 34.00 | 0.00 | - | 2 | 7 | 27.92% |
| ISRG260116C00500000 | 2024-06-05 10:35AM EDT | 500.00 | 44.00 | 43.00 | 45.70 | 0.00 | - | 1 | 41 | 34.88% |
| ISRG260116C00520000 | 2024-05-31 12:55PM EDT | 520.00 | 30.70 | 37.00 | 40.30 | 0.00 | - | 1 | 22 | 34.69% |
| ISRG260116C00540000 | 2024-06-05 11:56AM EDT | 540.00 | 32.40 | 31.20 | 34.10 | 0.00 | - | 1 | 12 | 33.82% |
| ISRG260116C00560000 | 2024-05-03 2:02PM EDT | 560.00 | 19.39 | 22.10 | 24.00 | 0.00 | - | 2 | 25 | 30.49% |
| ISRG260116C00580000 | 2024-06-04 2:41PM EDT | 580.00 | 20.50 | 22.50 | 24.90 | 0.00 | - | 5 | 28 | 32.82% |
| ISRG260116C00600000 | 2024-06-05 2:00PM EDT | 600.00 | 19.73 | 19.10 | 21.30 | 0.00 | - | 1 | 6 | 32.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116P00130000 | 2024-05-13 11:50AM EDT | 130.00 | 1.20 | 0.25 | 2.20 | 0.00 | - | 2 | 8 | 51.61% |
| ISRG260116P00150000 | 2024-05-09 2:00PM EDT | 150.00 | 2.00 | 0.45 | 4.00 | 0.00 | - | 1 | 10 | 51.59% |
| ISRG260116P00155000 | 2023-12-19 3:17PM EDT | 155.00 | 4.23 | 1.25 | 8.30 | 0.00 | - | - | 2 | 52.12% |
| ISRG260116P00160000 | 2024-03-27 10:42AM EDT | 160.00 | 2.75 | 0.15 | 5.30 | 0.00 | - | 1 | 4 | 51.87% |
| ISRG260116P00170000 | 2024-03-05 12:51PM EDT | 170.00 | 3.09 | 1.50 | 4.80 | 0.00 | - | 1 | 2 | 47.81% |
| ISRG260116P00175000 | 2024-01-02 4:35PM EDT | 175.00 | 7.55 | 1.70 | 6.60 | 0.00 | - | 1 | 5 | 50.20% |
| ISRG260116P00180000 | 2024-05-09 2:03PM EDT | 180.00 | 2.90 | 0.90 | 4.70 | 0.00 | - | 1 | 8 | 44.89% |
| ISRG260116P00185000 | 2024-01-18 2:40PM EDT | 185.00 | 5.48 | 2.90 | 7.40 | 0.00 | - | 1 | 1 | 48.85% |
| ISRG260116P00190000 | 2024-05-15 12:50PM EDT | 190.00 | 3.85 | 1.10 | 5.40 | 0.00 | - | 1 | 3 | 43.80% |
| ISRG260116P00195000 | 2024-05-16 11:19AM EDT | 195.00 | 3.27 | 1.20 | 5.60 | 0.00 | - | 1 | 5 | 42.93% |
| ISRG260116P00200000 | 2024-05-01 2:51PM EDT | 200.00 | 5.05 | 1.65 | 6.20 | 0.00 | - | 1 | 19 | 42.80% |
| ISRG260116P00210000 | 2024-05-21 2:02PM EDT | 210.00 | 3.95 | 1.60 | 6.40 | 0.00 | - | 1 | 3 | 40.72% |
| ISRG260116P00220000 | 2024-04-26 1:08PM EDT | 220.00 | 6.70 | 3.40 | 5.70 | 0.00 | - | 3 | 9 | 37.26% |
| ISRG260116P00230000 | 2024-04-12 12:23PM EDT | 230.00 | 9.16 | 6.20 | 7.10 | 0.00 | - | 1 | 13 | 37.23% |
| ISRG260116P00240000 | 2024-06-06 2:04PM EDT | 240.00 | 6.00 | 5.20 | 6.30 | 0.00 | - | 1 | 16 | 33.92% |
| ISRG260116P00250000 | 2024-05-24 12:40PM EDT | 250.00 | 7.60 | 6.00 | 7.20 | 0.00 | - | 2 | 114 | 33.11% |
| ISRG260116P00260000 | 2024-04-23 9:32AM EDT | 260.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| ISRG260116P00270000 | 2024-02-26 11:08AM EDT | 270.00 | 13.99 | 12.00 | 13.50 | 0.00 | - | 1 | 5 | 35.78% |
| ISRG260116P00280000 | 2024-05-31 12:24PM EDT | 280.00 | 12.50 | 9.70 | 11.00 | 0.00 | - | 1 | 46 | 31.24% |
| ISRG260116P00290000 | 2024-06-07 2:56PM EDT | 290.00 | 11.70 | 11.10 | 12.50 | -2.60 | -18.18% | 1 | 24 | 30.60% |
| ISRG260116P00300000 | 2024-06-07 11:09AM EDT | 300.00 | 13.30 | 12.80 | 14.10 | -1.40 | -9.52% | 1 | 60 | 29.92% |
| ISRG260116P00310000 | 2024-05-23 12:15PM EDT | 310.00 | 17.80 | 14.60 | 15.90 | 0.00 | - | 2 | 41 | 29.30% |
| ISRG260116P00320000 | 2024-05-07 10:04AM EDT | 320.00 | 23.90 | 16.60 | 18.10 | 0.00 | - | 1 | 16 | 28.84% |
| ISRG260116P00330000 | 2024-05-23 12:11PM EDT | 330.00 | 22.60 | 18.60 | 20.10 | 0.00 | - | 1 | 13 | 28.12% |
| ISRG260116P00340000 | 2024-06-03 9:50AM EDT | 340.00 | 24.20 | 21.20 | 22.60 | 0.00 | - | 12 | 17 | 27.62% |
| ISRG260116P00350000 | 2024-05-23 3:00PM EDT | 350.00 | 24.55 | 23.60 | 25.20 | -5.45 | -18.17% | 1 | 17 | 27.04% |
| ISRG260116P00360000 | 2024-05-23 12:11PM EDT | 360.00 | 31.50 | 26.60 | 28.00 | 0.00 | - | 1 | 15 | 26.47% |
| ISRG260116P00370000 | 2024-05-20 9:30AM EDT | 370.00 | 36.98 | 29.70 | 31.30 | 0.00 | - | 1 | 19 | 26.04% |
| ISRG260116P00380000 | 2024-05-20 9:30AM EDT | 380.00 | 40.32 | 33.10 | 34.60 | 0.00 | - | 1 | 51 | 25.49% |
| ISRG260116P00390000 | 2024-06-05 11:10AM EDT | 390.00 | 38.40 | 36.90 | 38.20 | 0.00 | - | 2 | 19 | 24.96% |
| ISRG260116P00400000 | 2024-05-28 9:30AM EDT | 400.00 | 45.50 | 40.50 | 42.20 | 0.00 | - | 2 | 4 | 24.50% |
| ISRG260116P00410000 | 2024-06-07 12:55PM EDT | 410.00 | 44.98 | 44.40 | 46.50 | -13.60 | -23.22% | 1 | 33 | 24.05% |
| ISRG260116P00420000 | 2024-05-16 2:50PM EDT | 420.00 | 59.10 | 48.70 | 50.90 | 0.00 | - | 2 | 10 | 23.52% |
| ISRG260116P00430000 | 2024-04-18 3:58PM EDT | 430.00 | 79.80 | 59.90 | 65.70 | 0.00 | - | 7 | 7 | 27.77% |
| ISRG260116P00440000 | 2024-02-08 1:48PM EDT | 440.00 | 79.40 | 75.00 | 78.60 | 0.00 | - | 2 | 2 | 30.97% |
| ISRG260116P00450000 | 2023-11-29 12:36PM EDT | 450.00 | 138.30 | 118.70 | 124.30 | 0.00 | - | - | 2 | 49.68% |
| ISRG260116P00460000 | 2024-05-20 2:11PM EDT | 460.00 | 82.00 | 69.50 | 71.70 | 0.00 | - | 4 | 5 | 21.48% |
| ISRG260116P00500000 | 2024-04-30 9:59AM EDT | 500.00 | 131.00 | 103.30 | 106.20 | 0.00 | - | - | 1 | 24.08% |
© 2024 Yahoo. All rights reserved.