Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
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 | 1 | 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 | 113 |
| 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 | 28 |
| 155.10 | 0.00 | - | 2 | 2 | 180.00 | 0.30 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 185.00 | 0.05 | 0.00 | - | 15 | 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 | 0.05 | 0.00 | - | 28 | 110 |
| 187.65 | 0.00 | - | 6 | 7 | 210.00 | 0.05 | 0.00 | - | 18 | 289 |
| 164.37 | 0.00 | - | 1 | 11 | 220.00 | 0.20 | 0.00 | - | 6 | 118 |
| - | - | - | - | - | 225.00 | 0.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 230.00 | 0.20 | 0.00 | - | 4 | 1,114 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | 1 | 1 |
| 92.41 | 0.00 | - | 3 | 25 | 240.00 | 0.10 | 0.00 | - | 18 | 294 |
| 122.55 | 0.00 | - | 1 | 123 | 250.00 | 0.65 | 0.00 | - | 1 | 88 |
| 136.58 | 0.00 | - | 1 | 21 | 260.00 | 0.05 | 0.00 | - | 11 | 200 |
| 114.39 | 0.00 | - | 12 | 75 | 270.00 | 0.50 | 0.00 | - | 2 | 478 |
| 110.22 | 0.00 | - | 3 | 47 | 280.00 | 0.22 | 0.00 | - | 20 | 279 |
| 105.00 | 0.00 | - | 1 | 12 | 290.00 | 0.05 | 0.00 | - | 15 | 963 |
| 96.83 | 0.00 | - | - | 8 | 295.00 | 0.81 | 0.00 | - | 50 | 58 |
| 102.00 | 0.00 | - | 1 | 93 | 300.00 | 0.10 | 0.00 | - | 4 | 281 |
| - | - | - | - | - | 305.00 | 1.15 | 0.00 | - | 1 | 2 |
| 87.05 | +17.40 | +24.98% | 1 | 112 | 310.00 | 0.43 | 0.00 | - | 20 | 219 |
| - | - | - | - | - | 315.00 | 0.70 | 0.00 | - | 1 | 48 |
| 68.54 | 0.00 | - | 1 | 289 | 320.00 | 1.15 | 0.00 | - | 10 | 525 |
| - | - | - | - | - | 325.00 | 1.31 | 0.00 | - | 1 | 10 |
| 55.50 | 0.00 | - | 5 | 207 | 330.00 | 0.28 | -0.07 | -20.00% | 1 | 225 |
| 43.10 | 0.00 | - | 1 | 0 | 335.00 | 0.90 | 0.00 | - | 2 | 9 |
| 48.27 | 0.00 | - | 1 | 111 | 340.00 | 0.48 | +0.03 | +6.67% | 1 | 471 |
| 44.40 | 0.00 | - | - | 1 | 345.00 | 0.60 | 0.00 | - | 3 | 62 |
| 50.95 | 0.00 | - | 5 | 1,053 | 350.00 | 0.77 | +0.02 | +2.67% | 1 | 782 |
| 28.60 | 0.00 | - | 1 | 1 | 355.00 | 1.05 | 0.00 | - | 3 | 95 |
| 38.60 | -2.95 | -7.10% | 2 | 476 | 360.00 | 1.33 | -0.04 | -2.92% | 7 | 841 |
| 27.69 | 0.00 | - | 3 | 8 | 365.00 | 1.79 | -0.01 | -0.56% | 29 | 1,421 |
| 30.50 | -1.10 | -3.48% | 2 | 299 | 370.00 | 2.15 | -0.14 | -6.11% | 19 | 891 |
| 27.40 | 0.00 | - | 8 | 111 | 375.00 | 2.95 | -0.15 | -4.84% | 4 | 394 |
| 25.12 | 0.00 | - | 13 | 620 | 380.00 | 4.40 | +0.20 | +4.76% | 40 | 243 |
| 19.50 | -1.10 | -5.34% | 9 | 133 | 385.00 | 5.45 | -0.15 | -2.68% | 2 | 112 |
| 16.15 | -0.75 | -4.44% | 1 | 740 | 390.00 | 7.66 | +0.76 | +11.01% | 3 | 414 |
| 13.45 | -0.42 | -3.03% | 28 | 211 | 395.00 | 8.80 | +0.20 | +2.33% | 61 | 49 |
| 10.40 | -0.70 | -6.31% | 9 | 675 | 400.00 | 11.50 | 0.00 | - | 8 | 110 |
| 8.30 | -0.41 | -4.71% | 6 | 115 | 405.00 | 14.50 | 0.00 | - | 10 | 14 |
| 5.76 | -0.65 | -10.14% | 9 | 691 | 410.00 | 41.40 | 0.00 | - | 8 | 21 |
| 4.50 | -0.40 | -8.16% | 70 | 441 | 415.00 | 36.90 | 0.00 | - | 2 | 3 |
| 3.30 | -0.20 | -5.71% | 21 | 329 | 420.00 | 22.80 | 0.00 | - | 1 | 26 |
| 2.15 | -0.60 | -21.82% | 7 | 59 | 425.00 | 43.80 | 0.00 | - | 2 | 0 |
| 1.60 | -0.36 | -18.37% | 6 | 533 | 430.00 | 33.24 | -30.71 | -48.02% | 4 | 0 |
| 1.15 | -0.45 | -28.13% | 1 | 32 | 435.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 1 | 340 | 440.00 | 55.70 | 0.00 | - | 2 | 4 |
| 1.05 | 0.00 | - | 2 | 9 | 445.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 114 | 450.00 | 69.00 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 3 | 14 | 455.00 | - | - | - | - | - |
| 0.40 | +0.10 | +33.33% | 1 | 179 | 460.00 | 169.59 | 0.00 | - | - | 0 |
| 5.10 | 0.00 | - | 1 | 1 | 465.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 127 | 470.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 50 | 179 | 480.00 | 125.40 | 0.00 | - | - | 0 |
| 1.05 | 0.00 | - | 1 | 14 | 490.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 16 | 500.00 | 190.15 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 2 | 34 | 520.00 | 144.73 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | - | 8 | 555.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | - | 2 | 560.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 2 | 580.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 45 | 173 | 590.00 | 206.86 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.