UK markets open in 6 hours 30 minutes
NIKKEI 225
39,243.35 +173.67 (+0.44%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,431.30 -7.20 (-0.30%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,226.09 +4,127.02 (+7.92%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 145.40 | 0.00 | - | 1 | 1 | 95.00 | 0.13 | 0.00 | - | 1 | 75 |
| 273.43 | 0.00 | - | 1 | 1 | 100.00 | 0.90 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 105.00 | 1.70 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 110.00 | 1.14 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 115.00 | 2.15 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 120.00 | 2.60 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 125.00 | 0.45 | 0.00 | - | 4 | 43 |
| 216.25 | 0.00 | - | 18 | 23 | 130.00 | 0.51 | 0.00 | - | 10 | 29 |
| 80.35 | 0.00 | - | 5 | 5 | 135.00 | 3.20 | 0.00 | - | 1 | 2 |
| 209.32 | 0.00 | - | 1 | 3 | 140.00 | 1.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 145.00 | 0.45 | 0.00 | - | 5 | 4 |
| 246.69 | 0.00 | - | 10 | 20 | 150.00 | 1.46 | 0.00 | - | 1 | 6 |
| 234.78 | 0.00 | - | 1 | 0 | 155.00 | 1.17 | 0.00 | - | 1 | 21 |
| 171.00 | 0.00 | - | 1 | 6 | 160.00 | 0.70 | 0.00 | - | 5 | 353 |
| 230.50 | 0.00 | - | 1 | 4 | 165.00 | 1.88 | 0.00 | - | 5 | 9 |
| 151.20 | 0.00 | - | 1 | 7 | 170.00 | 1.95 | 0.00 | - | 1 | 5 |
| 197.55 | 0.00 | - | 1 | 5 | 175.00 | 3.50 | 0.00 | - | 6 | 29 |
| 220.48 | 0.00 | - | 1 | 12 | 180.00 | 2.48 | 0.00 | - | 1 | 88 |
| 136.20 | 0.00 | - | 20 | 21 | 185.00 | 2.80 | 0.00 | - | 225 | 359 |
| 132.50 | 0.00 | - | 2 | 16 | 190.00 | 0.35 | 0.00 | - | 2 | 220 |
| 96.35 | 0.00 | - | 1 | 2 | 195.00 | 0.20 | -1.56 | -88.64% | 1 | 103 |
| 198.39 | 0.00 | - | 2 | 93 | 200.00 | 1.16 | 0.00 | - | 1 | 439 |
| 176.10 | 0.00 | - | 2 | 11 | 210.00 | 1.75 | 0.00 | - | 3 | 193 |
| 183.53 | 0.00 | - | 1 | 50 | 220.00 | 1.50 | 0.00 | - | 3 | 103 |
| 167.40 | 0.00 | - | 1 | 9 | 230.00 | 1.50 | 0.00 | - | 5 | 148 |
| 169.37 | 0.00 | - | 3 | 55 | 240.00 | 1.80 | 0.00 | - | 10 | 159 |
| 146.81 | 0.00 | - | 1 | 26 | 250.00 | 2.25 | 0.00 | - | 10 | 248 |
| 132.00 | 0.00 | - | 3 | 55 | 260.00 | 3.22 | 0.00 | - | 1 | 389 |
| 126.30 | 0.00 | - | 1 | 23 | 270.00 | 2.95 | -1.16 | -28.22% | 2 | 140 |
| 104.30 | 0.00 | - | 1 | 30 | 280.00 | 3.80 | -0.17 | -4.28% | 1 | 72 |
| 108.39 | 0.00 | - | 4 | 182 | 290.00 | 6.20 | 0.00 | - | 2 | 159 |
| 99.40 | 0.00 | - | 5 | 189 | 300.00 | 5.80 | 0.00 | - | 1 | 340 |
| 107.30 | 0.00 | - | 1 | 169 | 310.00 | 7.00 | 0.00 | - | 10 | 154 |
| 78.36 | 0.00 | - | 1 | 58 | 320.00 | 8.10 | -0.35 | -4.14% | 7 | 138 |
| 91.32 | 0.00 | - | 1 | 202 | 330.00 | 9.80 | -0.40 | -3.92% | 6 | 465 |
| 83.00 | +18.80 | +29.28% | 5 | 237 | 340.00 | 11.80 | -0.60 | -4.84% | 85 | 249 |
| 73.10 | 0.00 | - | 3 | 359 | 350.00 | 14.10 | -0.70 | -4.73% | 15 | 788 |
| 61.45 | 0.00 | - | 4 | 65 | 360.00 | 17.00 | -0.40 | -2.30% | 63 | 292 |
| 60.78 | 0.00 | - | 1 | 116 | 370.00 | 20.20 | -0.20 | -0.98% | 3 | 250 |
| 53.00 | 0.00 | - | 3 | 91 | 380.00 | 23.70 | -1.26 | -5.05% | 3 | 144 |
| 50.04 | +1.92 | +3.99% | 1 | 396 | 390.00 | 27.30 | -0.70 | -2.50% | 4 | 197 |
| 46.10 | 0.00 | - | 2 | 2 | 395.00 | - | - | - | - | - |
| 44.40 | +0.95 | +2.19% | 4 | 427 | 400.00 | 31.70 | -0.30 | -0.94% | 50 | 149 |
| 40.42 | +2.92 | +7.79% | 2 | 231 | 410.00 | 37.10 | 0.00 | - | 7 | 70 |
| 37.30 | 0.00 | - | - | 1 | 415.00 | - | - | - | - | - |
| 35.00 | +1.15 | +3.40% | 50 | 217 | 420.00 | 55.00 | 0.00 | - | 1 | 46 |
| 30.40 | 0.00 | - | 6 | 223 | 430.00 | 52.80 | 0.00 | - | 10 | 16 |
| 26.60 | 0.00 | - | 5 | 156 | 440.00 | 58.70 | 0.00 | - | 10 | 10 |
| 21.44 | 0.00 | - | 2 | 178 | 450.00 | 62.84 | 0.00 | - | 2 | 6 |
| 20.20 | 0.00 | - | 31 | 199 | 460.00 | 134.20 | 0.00 | - | - | 0 |
| 17.40 | 0.00 | - | 36 | 69 | 470.00 | - | - | - | - | - |
| 16.07 | +0.89 | +5.86% | 1 | 1 | 475.00 | - | - | - | - | - |
| 15.10 | 0.00 | - | 15 | 292 | 480.00 | 86.50 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 485.00 | 88.98 | 0.00 | - | - | 1 |
| 12.12 | 0.00 | - | 2 | 96 | 490.00 | 92.82 | 0.00 | - | 5 | 39 |
| 11.25 | 0.00 | - | 5 | 187 | 500.00 | 110.10 | 0.00 | - | 1 | 1 |
| 7.63 | 0.00 | - | 2 | 242 | 520.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 2 | 185 | 540.00 | 141.43 | 0.00 | - | 3 | 1 |
| 4.08 | 0.00 | - | 2 | 141 | 560.00 | 161.63 | 0.00 | - | 1 | 1 |
| 3.30 | 0.00 | - | 10 | 36 | 580.00 | 181.48 | 0.00 | - | 3 | 1 |
© 2024 Yahoo. All rights reserved.