Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116C00130000 | 2024-01-31 1:57PM EDT | 130.00 | 264.00 | 277.00 | 286.00 | 0.00 | - | 1 | 1 | 115.45% |
| ISRG260116C00135000 | 2023-12-26 1:50PM EDT | 135.00 | 216.05 | 250.10 | 257.90 | 0.00 | - | - | 18 | 78.88% |
| ISRG260116C00150000 | 2024-01-19 2:45PM EDT | 150.00 | 242.70 | 241.00 | 250.00 | 0.00 | - | 1 | 0 | 80.73% |
| ISRG260116C00155000 | 2023-12-04 1:57PM EDT | 155.00 | 175.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00160000 | 2023-12-20 10:45AM EDT | 160.00 | 188.47 | 229.00 | 238.00 | 0.00 | - | 10 | 5 | 73.36% |
| ISRG260116C00165000 | 2023-11-29 2:18PM EDT | 165.00 | 170.31 | 188.90 | 196.20 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00170000 | 2023-11-28 1:40PM EDT | 170.00 | 166.79 | 184.10 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00175000 | 2023-11-09 2:39PM EDT | 175.00 | 129.65 | 156.00 | 164.20 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00180000 | 2024-01-24 11:35AM EDT | 180.00 | 212.10 | 226.00 | 235.00 | 0.00 | - | 2 | 7 | 83.73% |
| ISRG260116C00185000 | 2023-10-30 1:20PM EDT | 185.00 | 110.65 | 149.20 | 155.90 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00190000 | 2023-10-26 10:57AM EDT | 190.00 | 105.88 | 153.90 | 162.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00195000 | 2023-10-25 12:54PM EDT | 195.00 | 115.20 | 150.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00200000 | 2024-02-01 11:19AM EDT | 200.00 | 200.45 | 217.50 | 225.00 | 0.00 | - | 1 | 25 | 84.91% |
| ISRG260116C00210000 | 2023-12-28 3:28PM EDT | 210.00 | 159.00 | 186.00 | 195.00 | 0.00 | - | 2 | 2 | 61.07% |
| ISRG260116C00220000 | 2023-12-14 12:41PM EDT | 220.00 | 142.42 | 168.10 | 177.00 | 0.00 | - | 2 | 2 | 50.09% |
| ISRG260116C00230000 | 2024-01-10 2:29PM EDT | 230.00 | 162.60 | 183.00 | 190.60 | 0.00 | - | 2 | 2 | 68.03% |
| ISRG260116C00240000 | 2023-10-30 1:27PM EDT | 240.00 | 76.00 | 109.90 | 116.70 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG260116C00250000 | 2024-01-24 4:53PM EDT | 250.00 | 156.15 | 170.20 | 174.90 | 0.00 | - | 1 | 4 | 65.03% |
| ISRG260116C00260000 | 2024-04-03 11:59AM EDT | 260.00 | 161.00 | 145.40 | 149.10 | 0.00 | - | 1 | 3 | 50.03% |
| ISRG260116C00270000 | 2024-02-05 4:51PM EDT | 270.00 | 152.50 | 155.90 | 160.50 | 0.00 | - | 2 | 10 | 61.89% |
| ISRG260116C00280000 | 2024-01-22 3:47PM EDT | 280.00 | 140.45 | 139.60 | 144.80 | 0.00 | - | 1 | 13 | 54.27% |
| ISRG260116C00290000 | 2024-03-21 10:46AM EDT | 290.00 | 146.63 | 119.90 | 123.20 | 0.00 | - | 1 | 25 | 45.05% |
| ISRG260116C00300000 | 2024-04-03 11:12AM EDT | 300.00 | 133.76 | 117.10 | 120.40 | 0.00 | - | 1 | 14 | 46.68% |
| ISRG260116C00310000 | 2024-04-03 2:22PM EDT | 310.00 | 124.75 | 110.40 | 114.10 | 0.00 | - | 1 | 4 | 45.91% |
| ISRG260116C00320000 | 2024-04-19 11:49AM EDT | 320.00 | 101.97 | 101.20 | 107.90 | 0.00 | - | 1 | 6 | 45.12% |
| ISRG260116C00330000 | 2024-03-28 12:27PM EDT | 330.00 | 123.08 | 100.10 | 103.70 | 0.00 | - | 1 | 23 | 45.41% |
| ISRG260116C00340000 | 2024-04-19 9:49AM EDT | 340.00 | 98.30 | 91.60 | 95.10 | 0.00 | - | 1 | 25 | 43.08% |
| ISRG260116C00350000 | 2024-04-26 3:38PM EDT | 350.00 | 90.85 | 85.90 | 90.00 | 0.00 | - | 1 | 28 | 42.68% |
| ISRG260116C00360000 | 2024-04-26 3:38PM EDT | 360.00 | 85.25 | 80.30 | 83.40 | 0.00 | - | 2 | 14 | 41.37% |
| ISRG260116C00370000 | 2024-04-22 12:19PM EDT | 370.00 | 75.70 | 75.20 | 78.60 | 0.00 | - | 1 | 30 | 40.96% |
| ISRG260116C00380000 | 2024-04-25 3:03PM EDT | 380.00 | 73.90 | 70.30 | 72.90 | 0.00 | - | 3 | 33 | 39.98% |
| ISRG260116C00390000 | 2024-04-25 12:37PM EDT | 390.00 | 66.50 | 63.50 | 68.50 | 0.00 | - | 3 | 155 | 39.61% |
| ISRG260116C00400000 | 2024-04-22 11:02AM EDT | 400.00 | 59.60 | 61.10 | 66.30 | 0.00 | - | 1 | 24 | 40.29% |
| ISRG260116C00410000 | 2024-04-15 2:42PM EDT | 410.00 | 65.10 | 56.70 | 59.10 | 0.00 | - | 1 | 11 | 38.29% |
| ISRG260116C00420000 | 2024-04-18 3:34PM EDT | 420.00 | 57.20 | 52.60 | 55.00 | 0.00 | - | 7 | 11 | 37.81% |
| ISRG260116C00430000 | 2024-04-25 2:17PM EDT | 430.00 | 51.90 | 48.80 | 51.40 | 0.00 | - | 1 | 5 | 37.49% |
| ISRG260116C00440000 | 2024-04-18 12:25PM EDT | 440.00 | 50.40 | 45.20 | 47.30 | 0.00 | - | 1 | 126 | 36.84% |
| ISRG260116C00450000 | 2024-04-03 12:19PM EDT | 450.00 | 53.90 | 41.70 | 44.20 | 0.00 | - | 1 | 16 | 36.61% |
| ISRG260116C00460000 | 2024-04-03 2:00PM EDT | 460.00 | 49.50 | 38.80 | 41.10 | 0.00 | - | 7 | 13 | 36.31% |
| ISRG260116C00470000 | 2024-04-10 2:04PM EDT | 470.00 | 49.50 | 35.90 | 38.30 | 0.00 | - | 2 | 2 | 36.08% |
| ISRG260116C00480000 | 2024-03-12 2:12PM EDT | 480.00 | 43.39 | 46.00 | 47.70 | 0.00 | - | 1 | 8 | 42.28% |
| ISRG260116C00490000 | 2024-03-25 1:30PM EDT | 490.00 | 43.10 | 31.30 | 34.00 | 0.00 | - | 2 | 7 | 36.10% |
| ISRG260116C00500000 | 2024-04-30 9:56AM EDT | 500.00 | 28.50 | 28.00 | 30.40 | -2.05 | -6.71% | 12 | 41 | 35.19% |
| ISRG260116C00520000 | 2024-03-07 4:06PM EDT | 520.00 | 34.20 | 33.50 | 35.30 | 0.00 | - | 1 | 12 | 40.01% |
| ISRG260116C00540000 | 2024-04-23 10:31AM EDT | 540.00 | 21.27 | 19.60 | 21.50 | 0.00 | - | 3 | 6 | 33.82% |
| ISRG260116C00560000 | 2024-04-25 11:37AM EDT | 560.00 | 17.23 | 16.50 | 18.60 | 0.00 | - | 1 | 23 | 33.67% |
| ISRG260116C00580000 | 2024-04-25 11:15AM EDT | 580.00 | 14.68 | 13.80 | 15.80 | 0.00 | - | 20 | 30 | 33.32% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116P00130000 | 2024-01-29 11:10AM EDT | 130.00 | 2.20 | 0.40 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| ISRG260116P00150000 | 2024-02-09 11:00AM EDT | 150.00 | 2.60 | 0.80 | 4.80 | 0.00 | - | 1 | 10 | 47.93% |
| ISRG260116P00155000 | 2023-12-19 3:17PM EDT | 155.00 | 4.23 | 1.25 | 8.30 | 0.00 | - | - | 2 | 53.55% |
| ISRG260116P00160000 | 2024-03-27 10:42AM EDT | 160.00 | 2.75 | 0.15 | 5.30 | 0.00 | - | 1 | 4 | 46.01% |
| ISRG260116P00170000 | 2024-03-05 12:51PM EDT | 170.00 | 3.09 | 1.50 | 4.80 | 0.00 | - | 1 | 2 | 42.07% |
| ISRG260116P00175000 | 2024-01-02 4:35PM EDT | 175.00 | 7.55 | 1.70 | 6.60 | 0.00 | - | 1 | 5 | 44.21% |
| ISRG260116P00180000 | 2024-04-24 12:34PM EDT | 180.00 | 3.68 | 0.00 | 6.10 | 0.00 | - | 1 | 7 | 41.91% |
| ISRG260116P00185000 | 2024-01-18 2:40PM EDT | 185.00 | 5.48 | 2.90 | 7.40 | 0.00 | - | 1 | 1 | 42.78% |
| ISRG260116P00190000 | 2024-02-13 1:57PM EDT | 190.00 | 5.04 | 2.20 | 7.60 | 0.00 | - | 1 | 5 | 41.73% |
| ISRG260116P00195000 | 2024-04-05 12:10PM EDT | 195.00 | 4.81 | 2.05 | 7.00 | 0.00 | - | 2 | 4 | 39.46% |
| ISRG260116P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 5.20 | 4.10 | 5.30 | 0.00 | - | 1 | 19 | 35.39% |
| ISRG260116P00210000 | 2024-02-16 10:55AM EDT | 210.00 | 6.93 | 5.50 | 6.30 | 0.00 | - | 1 | 2 | 34.66% |
| ISRG260116P00220000 | 2024-04-26 1:08PM EDT | 220.00 | 6.70 | 6.20 | 7.40 | 0.00 | - | 3 | 9 | 33.91% |
| ISRG260116P00230000 | 2024-04-12 12:23PM EDT | 230.00 | 9.16 | 7.30 | 8.40 | 0.00 | - | 1 | 13 | 32.89% |
| ISRG260116P00240000 | 2024-04-05 10:31AM EDT | 240.00 | 10.20 | 8.80 | 9.80 | 0.00 | - | 1 | 16 | 32.23% |
| ISRG260116P00250000 | 2024-04-22 12:56PM EDT | 250.00 | 11.65 | 10.10 | 11.30 | 0.00 | - | 6 | 114 | 31.51% |
| ISRG260116P00260000 | 2024-04-23 9:32AM EDT | 260.00 | 12.60 | 11.80 | 13.20 | 0.00 | - | 4 | 24 | 31.03% |
| ISRG260116P00270000 | 2024-02-26 11:08AM EDT | 270.00 | 13.99 | 12.00 | 13.50 | 0.00 | - | 1 | 5 | 29.01% |
| ISRG260116P00280000 | 2024-04-25 11:15AM EDT | 280.00 | 17.40 | 13.10 | 16.70 | 0.00 | - | 30 | 48 | 29.36% |
| ISRG260116P00290000 | 2024-04-16 10:29AM EDT | 290.00 | 20.50 | 17.90 | 19.40 | 0.00 | - | 4 | 22 | 29.05% |
| ISRG260116P00300000 | 2024-04-22 2:39PM EDT | 300.00 | 21.55 | 20.30 | 21.90 | 0.00 | - | 10 | 44 | 28.42% |
| ISRG260116P00310000 | 2024-04-30 9:58AM EDT | 310.00 | 23.90 | 22.90 | 24.70 | +1.09 | +4.78% | 26 | 36 | 27.85% |
| ISRG260116P00320000 | 2024-04-23 11:36AM EDT | 320.00 | 26.10 | 25.60 | 27.60 | 0.00 | - | 8 | 15 | 27.20% |
| ISRG260116P00330000 | 2024-04-19 1:56PM EDT | 330.00 | 31.70 | 28.70 | 30.70 | 0.00 | - | 3 | 10 | 26.53% |
| ISRG260116P00340000 | 2024-04-11 2:18PM EDT | 340.00 | 31.60 | 32.00 | 34.20 | 0.00 | - | 6 | 18 | 25.94% |
| ISRG260116P00350000 | 2024-04-23 3:39PM EDT | 350.00 | 35.90 | 36.00 | 38.10 | 0.00 | - | 1 | 15 | 25.43% |
| ISRG260116P00360000 | 2024-04-16 3:25PM EDT | 360.00 | 41.60 | 40.10 | 41.90 | 0.00 | - | 10 | 14 | 24.71% |
| ISRG260116P00370000 | 2024-04-30 9:59AM EDT | 370.00 | 45.20 | 44.10 | 46.30 | +0.71 | +1.60% | 13 | 19 | 24.15% |
| ISRG260116P00380000 | 2024-04-24 12:59PM EDT | 380.00 | 49.40 | 48.90 | 53.90 | 0.00 | - | 2 | 48 | 25.10% |
| ISRG260116P00390000 | 2024-04-05 12:57PM EDT | 390.00 | 51.70 | 53.70 | 56.00 | 0.00 | - | 1 | 18 | 23.03% |
| ISRG260116P00400000 | 2024-04-24 12:59PM EDT | 400.00 | 59.30 | 58.80 | 61.20 | 0.00 | - | 1 | 3 | 22.40% |
| ISRG260116P00410000 | 2024-02-29 11:33AM EDT | 410.00 | 60.70 | 55.10 | 58.20 | 0.00 | - | 1 | 14 | 17.20% |
| ISRG260116P00420000 | 2024-04-03 2:13PM EDT | 420.00 | 69.30 | 70.60 | 72.80 | 0.00 | - | 5 | 8 | 21.24% |
| ISRG260116P00430000 | 2024-04-18 3:58PM EDT | 430.00 | 79.80 | 76.20 | 78.50 | 0.00 | - | 7 | 7 | 20.30% |
| ISRG260116P00440000 | 2024-02-08 1:48PM EDT | 440.00 | 79.40 | 75.00 | 78.60 | 0.00 | - | 2 | 2 | 15.55% |
| ISRG260116P00450000 | 2023-11-29 12:36PM EDT | 450.00 | 138.30 | 118.70 | 124.30 | 0.00 | - | - | 2 | 36.95% |
| ISRG260116P00460000 | 2024-04-03 2:21PM EDT | 460.00 | 93.70 | 96.70 | 101.80 | 0.00 | - | 5 | 5 | 19.98% |
© 2024 Yahoo. All rights reserved.