UK markets open in 5 hours 28 minutes
NIKKEI 225
38,716.72 -203.54 (-0.52%) HANG SENG
19,376.53 0.00 (0.00%) CRUDE OIL
79.28 +0.05 (+0.06%) GOLD FUTURES
2,381.20 -4.30 (-0.18%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,564.02 -629.03 (-1.21%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | - | 30 | 50 |
| - | - | - | - | - | 200.00 | 0.50 | 0.00 | - | 20 | 21 |
| 182.14 | 0.00 | - | 6 | 6 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 230.00 | 0.87 | 0.00 | - | - | 10 |
| - | - | - | - | - | 240.00 | 0.80 | -0.23 | -22.33% | 1 | 16 |
| - | - | - | - | - | 250.00 | 1.00 | 0.00 | - | 10 | 28 |
| 141.80 | 0.00 | - | - | 1 | 260.00 | 0.95 | 0.00 | - | 2 | 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 | - | 1 | 98 |
| - | - | - | - | - | 290.00 | 1.85 | 0.00 | - | 20 | 52 |
| 88.17 | 0.00 | - | 1 | 6 | 295.00 | 4.01 | 0.00 | - | 2 | 17 |
| 107.47 | 0.00 | - | 1 | 1 | 300.00 | 3.00 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 305.00 | 6.00 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 310.00 | 2.85 | -1.65 | -36.67% | 2 | 92 |
| 73.26 | 0.00 | - | 3 | 3 | 315.00 | 3.50 | -3.00 | -46.15% | 1 | 106 |
| 76.62 | 0.00 | - | 1 | 17 | 320.00 | 7.20 | 0.00 | - | 1 | 134 |
| 82.90 | 0.00 | - | 1 | 1 | 325.00 | 4.40 | 0.00 | - | 24 | 29 |
| 80.04 | 0.00 | - | 1 | 13 | 330.00 | 5.00 | 0.00 | - | 5 | 86 |
| 62.79 | 0.00 | - | 2 | 2 | 335.00 | 7.70 | 0.00 | - | 1 | 49 |
| 61.70 | 0.00 | - | 1 | 6 | 340.00 | 7.00 | 0.00 | - | 2 | 227 |
| 68.78 | 0.00 | - | 1 | 1 | 345.00 | 9.70 | 0.00 | - | 32 | 71 |
| 53.17 | 0.00 | - | 1 | 8 | 350.00 | 8.46 | 0.00 | - | 4 | 115 |
| 61.45 | 0.00 | - | 1 | 0 | 355.00 | 18.60 | 0.00 | - | 1 | 32 |
| 57.85 | 0.00 | - | 1 | 5 | 360.00 | 11.25 | 0.00 | - | 1 | 88 |
| 45.00 | 0.00 | - | 4 | 20 | 365.00 | 12.10 | 0.00 | - | 4 | 24 |
| 52.00 | +11.86 | +29.55% | 5 | 3 | 370.00 | 12.40 | 0.00 | - | 3 | 69 |
| 48.00 | +11.50 | +31.51% | 2 | 4 | 375.00 | 14.88 | -0.32 | -2.11% | 19 | 43 |
| 44.02 | +3.02 | +7.37% | 101 | 172 | 380.00 | 17.00 | +0.20 | +1.19% | 130 | 381 |
| 30.16 | 0.00 | - | 2 | 27 | 385.00 | 18.70 | +0.10 | +0.54% | 2 | 127 |
| 37.00 | 0.00 | - | 8 | 89 | 390.00 | 20.60 | 0.00 | - | 3 | 55 |
| 35.75 | +10.45 | +41.30% | 2 | 93 | 395.00 | 22.70 | -0.10 | -0.44% | 1 | 56 |
| 32.00 | -0.60 | -1.84% | 19 | 156 | 400.00 | 24.60 | +0.11 | +0.45% | 1 | 26 |
| 21.90 | 0.00 | - | 12 | 47 | 405.00 | 27.50 | 0.00 | - | 3 | 7 |
| 27.00 | +0.70 | +2.66% | 10 | 70 | 410.00 | 30.70 | +0.70 | +2.33% | 2 | 14 |
| 24.90 | +0.20 | +0.81% | 2 | 106 | 415.00 | - | - | - | - | - |
| 22.90 | +0.30 | +1.33% | 1 | 60 | 420.00 | 36.60 | -9.20 | -20.09% | 2 | 1 |
| 19.76 | -0.84 | -4.08% | 13 | 45 | 425.00 | - | - | - | - | - |
| 18.70 | 0.00 | - | 1 | 195 | 430.00 | 52.80 | 0.00 | - | 1 | 1 |
| 16.26 | -0.74 | -4.35% | 2 | 72 | 435.00 | 52.60 | 0.00 | - | 5 | 6 |
| 15.75 | +2.78 | +21.43% | 1 | 8 | 440.00 | 48.21 | 0.00 | - | 3 | 4 |
| 12.70 | 0.00 | - | 1 | 5 | 445.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 2 | 77 | 450.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 1 | 31 | 455.00 | 72.30 | 0.00 | - | 2 | 1 |
| 9.90 | -0.40 | -3.88% | 2 | 132 | 460.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 44 | 76 | 465.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 56 | 470.00 | 88.62 | 0.00 | - | 2 | 0 |
| 4.60 | 0.00 | - | 25 | 61 | 475.00 | 80.23 | 0.00 | - | 2 | 1 |
| 3.70 | 0.00 | - | 2 | 82 | 480.00 | 86.20 | 0.00 | - | 1 | 1 |
| 3.70 | 0.00 | - | 2 | 69 | 490.00 | 92.83 | -2.17 | -2.28% | 2 | 3 |
| 4.20 | +1.51 | +56.13% | 4 | 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 | - | - | - | - | - |
| 0.85 | +0.26 | +44.07% | 40 | 99 | 580.00 | 182.25 | -2.78 | -1.50% | 4 | 0 |
© 2024 Yahoo. All rights reserved.