Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | - | - | 0 |
| 131.00 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 118.02 | 0.00 | - | 4 | 0 | 270.00 | 0.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 275.00 | 0.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 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 | 0 | 300.00 | 0.05 | 0.00 | - | 5 | 0 |
| 79.00 | 0.00 | - | 1 | 2 | 305.00 | 0.10 | 0.00 | - | 1 | 0 |
| 76.08 | 0.00 | - | 1 | 1 | 310.00 | 0.05 | 0.00 | - | 50 | 0 |
| 66.80 | 0.00 | - | 20 | 0 | 315.00 | 0.25 | 0.00 | - | 1 | 0 |
| 61.28 | 0.00 | - | 2 | 0 | 320.00 | 0.05 | 0.00 | - | 1 | 0 |
| 71.50 | 0.00 | - | - | 5 | 325.00 | 0.05 | 0.00 | - | 8 | 0 |
| 52.40 | 0.00 | - | 2 | 0 | 330.00 | 0.47 | 0.00 | - | 1 | 0 |
| 35.60 | 0.00 | - | - | 0 | 335.00 | 0.32 | 0.00 | - | 3 | 0 |
| 49.90 | 0.00 | - | 3 | 0 | 340.00 | 0.11 | 0.00 | - | 40 | 0 |
| 32.15 | 0.00 | - | 1 | 0 | 345.00 | 0.10 | 0.00 | - | 25 | 0 |
| 34.10 | 0.00 | - | 1 | 0 | 350.00 | 0.15 | 0.00 | - | 2 | 0 |
| 35.20 | 0.00 | - | 12 | 0 | 355.00 | 0.25 | 0.00 | - | 8 | 0 |
| 21.29 | 0.00 | - | 18 | 0 | 360.00 | 0.30 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 362.50 | 0.32 | 0.00 | - | 8 | 0 |
| 22.29 | 0.00 | - | 3 | 0 | 365.00 | 0.47 | 0.00 | - | 27 | 0 |
| 14.90 | 0.00 | - | 1 | 0 | 367.50 | 0.60 | 0.00 | - | 11 | 0 |
| 12.01 | 0.00 | - | 51 | 0 | 370.00 | 0.85 | 0.00 | - | 18 | 0 |
| 11.30 | 0.00 | - | 10 | 0 | 372.50 | 1.25 | 0.00 | - | 49 | 0 |
| 8.45 | 0.00 | - | 18 | 0 | 375.00 | 1.65 | 0.00 | - | 60 | 0 |
| 6.70 | 0.00 | - | 4 | 0 | 377.50 | 2.35 | 0.00 | - | 328 | 0 |
| 4.90 | 0.00 | - | 21 | 0 | 380.00 | 3.40 | 0.00 | - | 74 | 0 |
| 3.68 | 0.00 | - | 107 | 0 | 382.50 | 4.90 | 0.00 | - | 6 | 0 |
| 3.30 | 0.00 | - | 25 | 0 | 385.00 | 6.20 | 0.00 | - | 42 | 0 |
| 1.75 | 0.00 | - | 18 | 0 | 387.50 | 8.00 | 0.00 | - | 8 | 0 |
| 1.15 | 0.00 | - | 88 | 0 | 390.00 | 9.05 | 0.00 | - | 35 | 0 |
| 0.95 | 0.00 | - | 49 | 0 | 392.50 | 8.10 | 0.00 | - | 3 | 0 |
| 0.60 | 0.00 | - | 67 | 0 | 395.00 | 10.30 | 0.00 | - | 4 | 0 |
| 0.30 | 0.00 | - | 121 | 0 | 400.00 | 18.91 | 0.00 | - | 15 | 0 |
| 0.28 | 0.00 | - | 9 | 0 | 405.00 | 28.89 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 42 | 0 | 410.00 | 39.45 | 0.00 | - | 10 | 0 |
| 0.19 | 0.00 | - | 5 | 0 | 415.00 | 39.86 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 14 | 0 | 420.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 425.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 430.00 | 44.09 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 435.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 440.00 | 57.00 | 0.00 | - | 10 | 10 |
| 0.21 | 0.00 | - | 12 | 0 | 445.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 20 | 0 | 450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 455.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 23 | 0 | 460.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 0 | 465.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 0 | 470.00 | 89.49 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 1 | 4 | 475.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 2 | 0 | 480.00 | 97.79 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 4 | 0 | 485.00 | 102.82 | 0.00 | - | - | 0 |
| 1.40 | 0.00 | - | 1 | 2 | 490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 495.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 0 | 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 | 0 | 585.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.