Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250117C00095000 | 2023-03-15 10:54AM EDT | 95.00 | 145.40 | 175.60 | 182.40 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG250117C00100000 | 2024-01-18 12:07PM EDT | 100.00 | 273.43 | 279.00 | 289.00 | 0.00 | - | 1 | 1 | 126.10% |
| ISRG250117C00130000 | 2023-12-26 1:50PM EDT | 130.00 | 216.25 | 247.00 | 256.00 | 0.00 | - | 18 | 23 | 94.56% |
| ISRG250117C00135000 | 2022-10-12 3:15PM EDT | 135.00 | 80.35 | 147.40 | 155.80 | 0.00 | - | 5 | 5 | 0.00% |
| ISRG250117C00140000 | 2023-07-03 11:20AM EDT | 140.00 | 209.32 | 185.50 | 192.30 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG250117C00150000 | 2024-02-23 1:24PM EDT | 150.00 | 246.69 | 246.00 | 255.00 | 0.00 | - | 10 | 20 | 128.03% |
| ISRG250117C00155000 | 2024-02-13 11:35AM EDT | 155.00 | 234.78 | 233.00 | 241.00 | 0.00 | - | 1 | 0 | 106.51% |
| ISRG250117C00160000 | 2023-05-19 3:48PM EDT | 160.00 | 171.00 | 182.10 | 191.00 | 0.00 | - | 1 | 6 | 0.00% |
| ISRG250117C00165000 | 2024-02-06 1:09PM EDT | 165.00 | 230.50 | 233.00 | 241.00 | 0.00 | - | 1 | 4 | 119.71% |
| ISRG250117C00170000 | 2023-05-01 1:30PM EDT | 170.00 | 151.20 | 153.90 | 159.00 | 0.00 | - | 1 | 7 | 0.00% |
| ISRG250117C00175000 | 2024-01-24 12:40PM EDT | 175.00 | 197.55 | 220.10 | 229.00 | 0.00 | - | 1 | 5 | 108.41% |
| ISRG250117C00180000 | 2024-03-25 11:04AM EDT | 180.00 | 220.48 | 203.00 | 208.80 | 0.00 | - | 1 | 12 | 79.07% |
| ISRG250117C00185000 | 2023-09-18 12:29PM EDT | 185.00 | 136.20 | 111.50 | 113.40 | 0.00 | - | 20 | 21 | 0.00% |
| ISRG250117C00190000 | 2023-04-25 10:16AM EDT | 190.00 | 132.50 | 130.50 | 137.60 | 0.00 | - | 2 | 16 | 0.00% |
| ISRG250117C00195000 | 2023-01-24 12:09PM EDT | 195.00 | 96.35 | 73.10 | 79.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG250117C00200000 | 2024-04-05 10:27AM EDT | 200.00 | 198.39 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| ISRG250117C00210000 | 2024-02-01 12:15PM EDT | 210.00 | 176.10 | 195.00 | 204.00 | 0.00 | - | 2 | 11 | 102.79% |
| ISRG250117C00220000 | 2024-03-25 11:04AM EDT | 220.00 | 183.53 | 164.00 | 171.50 | 0.00 | - | 1 | 50 | 64.61% |
| ISRG250117C00230000 | 2024-04-02 10:03AM EDT | 230.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ISRG250117C00240000 | 2024-03-26 10:35AM EDT | 240.00 | 169.37 | 138.10 | 144.30 | 0.00 | - | 3 | 55 | 51.01% |
| ISRG250117C00250000 | 2024-04-02 2:52PM EDT | 250.00 | 146.81 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ISRG250117C00260000 | 2024-03-08 10:30AM EDT | 260.00 | 148.00 | 143.30 | 147.20 | 0.00 | - | 4 | 55 | 71.42% |
| ISRG250117C00270000 | 2024-04-15 3:49PM EDT | 270.00 | 125.80 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| ISRG250117C00280000 | 2024-04-22 10:59AM EDT | 280.00 | 104.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ISRG250117C00290000 | 2024-04-15 3:28PM EDT | 290.00 | 108.39 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 0.00% |
| ISRG250117C00300000 | 2024-04-29 1:37PM EDT | 300.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
| ISRG250117C00310000 | 2024-04-19 10:17AM EDT | 310.00 | 85.86 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| ISRG250117C00320000 | 2024-04-19 10:17AM EDT | 320.00 | 78.36 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| ISRG250117C00330000 | 2024-04-15 1:40PM EDT | 330.00 | 80.31 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| ISRG250117C00340000 | 2024-04-25 12:35PM EDT | 340.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 3 | 237 | 0.00% |
| ISRG250117C00350000 | 2024-04-26 1:10PM EDT | 350.00 | 60.53 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| ISRG250117C00360000 | 2024-04-25 11:55AM EDT | 360.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| ISRG250117C00370000 | 2024-04-19 2:59PM EDT | 370.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| ISRG250117C00380000 | 2024-04-26 12:19PM EDT | 380.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 9 | 89 | 0.39% |
| ISRG250117C00390000 | 2024-04-29 9:40AM EDT | 390.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 0.78% |
| ISRG250117C00400000 | 2024-04-25 11:55AM EDT | 400.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 1.56% |
| ISRG250117C00410000 | 2024-04-29 9:59AM EDT | 410.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 3.13% |
| ISRG250117C00420000 | 2024-04-22 9:32AM EDT | 420.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 3.13% |
| ISRG250117C00430000 | 2024-04-17 12:37PM EDT | 430.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 3.13% |
| ISRG250117C00440000 | 2024-04-26 9:35AM EDT | 440.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 3.13% |
| ISRG250117C00450000 | 2024-04-26 10:03AM EDT | 450.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 3.13% |
| ISRG250117C00460000 | 2024-04-26 11:15AM EDT | 460.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 6.25% |
| ISRG250117C00470000 | 2024-04-18 10:09AM EDT | 470.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| ISRG250117C00480000 | 2024-04-23 1:12PM EDT | 480.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 6.25% |
| ISRG250117C00490000 | 2024-04-17 2:36PM EDT | 490.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| ISRG250117C00500000 | 2024-04-22 3:50PM EDT | 500.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 5 | 179 | 6.25% |
| ISRG250117C00520000 | 2024-04-29 12:14PM EDT | 520.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 6.25% |
| ISRG250117C00540000 | 2024-04-19 9:37AM EDT | 540.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 6.25% |
| ISRG250117C00560000 | 2024-04-23 12:23PM EDT | 560.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| ISRG250117C00580000 | 2024-04-23 12:23PM EDT | 580.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250117P00095000 | 2024-04-05 2:30PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| ISRG250117P00100000 | 2024-04-15 11:28AM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| ISRG250117P00105000 | 2023-10-20 10:30AM EDT | 105.00 | 1.70 | 0.05 | 2.10 | 0.00 | - | 1 | 4 | 75.39% |
| ISRG250117P00110000 | 2023-12-29 2:23PM EDT | 110.00 | 1.14 | 0.10 | 0.90 | 0.00 | - | 2 | 51 | 64.94% |
| ISRG250117P00115000 | 2023-12-12 2:13PM EDT | 115.00 | 2.15 | 0.20 | 1.70 | 0.00 | - | 1 | 81 | 68.90% |
| ISRG250117P00120000 | 2023-06-06 3:53PM EDT | 120.00 | 2.60 | 0.25 | 3.70 | 0.00 | - | 10 | 25 | 75.42% |
| ISRG250117P00125000 | 2024-03-11 9:38AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 25.00% |
| ISRG250117P00130000 | 2024-04-09 9:33AM EDT | 130.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| ISRG250117P00135000 | 2023-11-01 10:16AM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ISRG250117P00140000 | 2024-01-24 10:56AM EDT | 140.00 | 1.05 | 0.20 | 1.45 | 0.00 | - | 1 | 1 | 56.81% |
| ISRG250117P00145000 | 2023-07-13 2:03PM EDT | 145.00 | 3.15 | 0.30 | 7.00 | 0.00 | - | 1 | 6 | 72.28% |
| ISRG250117P00150000 | 2024-01-23 4:47PM EDT | 150.00 | 1.46 | 0.25 | 1.65 | 0.00 | - | 1 | 6 | 54.30% |
| ISRG250117P00155000 | 2024-02-02 1:01PM EDT | 155.00 | 1.17 | 0.15 | 2.60 | 0.00 | - | 1 | 21 | 55.86% |
| ISRG250117P00160000 | 2024-01-12 4:05PM EDT | 160.00 | 1.90 | 0.85 | 1.90 | 0.00 | - | 225 | 353 | 54.03% |
| ISRG250117P00165000 | 2023-12-19 1:41PM EDT | 165.00 | 1.88 | 0.65 | 6.50 | 0.00 | - | 5 | 9 | 63.17% |
| ISRG250117P00170000 | 2024-01-18 2:41PM EDT | 170.00 | 1.95 | 0.50 | 3.80 | 0.00 | - | 1 | 5 | 54.93% |
| ISRG250117P00175000 | 2024-01-09 1:15PM EDT | 175.00 | 3.50 | 0.55 | 2.35 | 0.00 | - | 6 | 29 | 54.10% |
| ISRG250117P00180000 | 2024-01-16 3:02PM EDT | 180.00 | 2.48 | 0.60 | 2.65 | 0.00 | - | 1 | 88 | 53.64% |
| ISRG250117P00185000 | 2024-01-12 4:05PM EDT | 185.00 | 2.80 | 0.65 | 4.20 | 0.00 | - | 225 | 359 | 50.93% |
| ISRG250117P00190000 | 2024-04-11 3:58PM EDT | 190.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 12.50% |
| ISRG250117P00195000 | 2024-02-13 4:51PM EDT | 195.00 | 1.76 | 0.65 | 4.30 | 0.00 | - | 11 | 103 | 54.16% |
| ISRG250117P00200000 | 2024-04-25 11:55AM EDT | 200.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 12.50% |
| ISRG250117P00210000 | 2024-04-15 10:08AM EDT | 210.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 12.50% |
| ISRG250117P00220000 | 2024-04-24 10:55AM EDT | 220.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 12.50% |
| ISRG250117P00230000 | 2024-04-01 10:39AM EDT | 230.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 12.50% |
| ISRG250117P00240000 | 2024-04-25 1:58PM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 12.50% |
| ISRG250117P00250000 | 2024-04-29 3:03PM EDT | 250.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 12.50% |
| ISRG250117P00260000 | 2024-04-24 2:33PM EDT | 260.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 6.25% |
| ISRG250117P00270000 | 2024-04-23 12:59PM EDT | 270.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 6.25% |
| ISRG250117P00280000 | 2024-04-22 2:20PM EDT | 280.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 6.25% |
| ISRG250117P00290000 | 2024-04-22 10:27AM EDT | 290.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 6.25% |
| ISRG250117P00300000 | 2024-04-26 11:42AM EDT | 300.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 6.25% |
| ISRG250117P00310000 | 2024-04-26 11:42AM EDT | 310.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 6.25% |
| ISRG250117P00320000 | 2024-04-29 1:37PM EDT | 320.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 3.13% |
| ISRG250117P00330000 | 2024-04-25 10:11AM EDT | 330.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 3.13% |
| ISRG250117P00340000 | 2024-04-22 12:58PM EDT | 340.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 6 | 198 | 3.13% |
| ISRG250117P00350000 | 2024-04-25 10:33AM EDT | 350.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 9 | 734 | 1.56% |
| ISRG250117P00360000 | 2024-04-24 12:47PM EDT | 360.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 39 | 291 | 0.78% |
| ISRG250117P00370000 | 2024-04-24 12:27PM EDT | 370.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 94 | 195 | 0.39% |
| ISRG250117P00380000 | 2024-04-23 10:05AM EDT | 380.00 | 35.39 | 0.00 | 0.00 | 0.00 | - | 7 | 126 | 0.00% |
| ISRG250117P00390000 | 2024-04-22 9:37AM EDT | 390.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| ISRG250117P00400000 | 2024-04-23 3:51PM EDT | 400.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| ISRG250117P00410000 | 2024-04-03 1:32PM EDT | 410.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 19 | 80 | 0.00% |
| ISRG250117P00420000 | 2024-04-23 12:15PM EDT | 420.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ISRG250117P00430000 | 2024-03-28 12:21PM EDT | 430.00 | 52.80 | 60.20 | 67.00 | 0.00 | - | 10 | 16 | 23.23% |
| ISRG250117P00440000 | 2024-03-28 11:22AM EDT | 440.00 | 58.70 | 67.20 | 74.20 | 0.00 | - | 10 | 10 | 22.34% |
| ISRG250117P00450000 | 2024-03-27 2:39PM EDT | 450.00 | 65.86 | 76.20 | 81.30 | 0.00 | - | 4 | 4 | 20.74% |
| ISRG250117P00460000 | 2023-07-27 2:13PM EDT | 460.00 | 134.20 | 159.00 | 165.90 | 0.00 | - | - | 0 | 83.01% |
| ISRG250117P00500000 | 2024-03-08 3:20PM EDT | 500.00 | 110.10 | 112.60 | 115.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.