Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.08 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 230.00 | 0.17 | 0.00 | - | 1 | 1 |
| 126.69 | 0.00 | - | 1 | 0 | 245.00 | - | - | - | - | - |
| 145.45 | 0.00 | - | 1 | 1 | 250.00 | 0.48 | 0.00 | - | - | 10 |
| 131.00 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 118.02 | 0.00 | - | 4 | 4 | 270.00 | 0.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 275.00 | 0.13 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 290.00 | 1.56 | 0.00 | - | 1 | 4 |
| 96.90 | 0.00 | - | 1 | 1 | 295.00 | 1.30 | 0.00 | - | 1 | 1 |
| 82.50 | 0.00 | - | 1 | 2 | 300.00 | 0.05 | 0.00 | - | 5 | 73 |
| 79.00 | 0.00 | - | 1 | 2 | 305.00 | 0.10 | 0.00 | - | 1 | 0 |
| 76.08 | 0.00 | - | 1 | 1 | 310.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 315.00 | 0.25 | 0.00 | - | 1 | 45 |
| 61.28 | 0.00 | - | 2 | 6 | 320.00 | 0.05 | 0.00 | - | 11 | 113 |
| 71.50 | 0.00 | - | - | 5 | 325.00 | 0.32 | 0.00 | - | 4 | 348 |
| 52.40 | 0.00 | - | 2 | 7 | 330.00 | 0.47 | 0.00 | - | 20 | 510 |
| 35.60 | 0.00 | - | - | 1 | 335.00 | 0.32 | 0.00 | - | 3 | 148 |
| 49.90 | 0.00 | - | 3 | 38 | 340.00 | 0.09 | 0.00 | - | 1 | 222 |
| 32.15 | 0.00 | - | 1 | 16 | 345.00 | 0.10 | 0.00 | - | 25 | 0 |
| 35.60 | 0.00 | - | 2 | 92 | 350.00 | 0.10 | 0.00 | - | 6 | 663 |
| 35.20 | 0.00 | - | 12 | 11 | 355.00 | 0.11 | 0.00 | - | 1 | 0 |
| 27.10 | 0.00 | - | 6 | 59 | 360.00 | 0.20 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 362.50 | 0.30 | 0.00 | - | 1 | 0 |
| 22.29 | 0.00 | - | 3 | 40 | 365.00 | 0.30 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 367.50 | 0.36 | 0.00 | - | 1 | 18 |
| 15.60 | 0.00 | - | 7 | 227 | 370.00 | 0.47 | 0.00 | - | 1 | 626 |
| 11.30 | 0.00 | - | 10 | 0 | 372.50 | 0.65 | 0.00 | - | 3 | 96 |
| 12.20 | 0.00 | - | 14 | 149 | 375.00 | 0.90 | 0.00 | - | 1 | 313 |
| 12.61 | 0.00 | - | 4 | 22 | 377.50 | 1.40 | 0.00 | - | 1 | 49 |
| 8.80 | 0.00 | - | 32 | 0 | 380.00 | 1.90 | 0.00 | - | 1 | 198 |
| 7.57 | 0.00 | - | 13 | 41 | 382.50 | 2.49 | 0.00 | - | 4 | 109 |
| 5.80 | 0.00 | - | 2 | 316 | 385.00 | 3.35 | 0.00 | - | 3 | 0 |
| 4.70 | 0.00 | - | 2 | 77 | 387.50 | 4.60 | 0.00 | - | 4 | 60 |
| 3.22 | 0.00 | - | 1 | 506 | 390.00 | 5.90 | 0.00 | - | 1 | 242 |
| 2.38 | 0.00 | - | 1 | 52 | 392.50 | 8.10 | 0.00 | - | 3 | 15 |
| 1.56 | 0.00 | - | 12 | 300 | 395.00 | 10.30 | 0.00 | - | 4 | 0 |
| 0.85 | 0.00 | - | 24 | 0 | 400.00 | 13.57 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 4 | 0 | 405.00 | 28.89 | 0.00 | - | 1 | 29 |
| 0.25 | 0.00 | - | 5 | 103 | 410.00 | 39.45 | 0.00 | - | 10 | 0 |
| 0.30 | 0.00 | - | 11 | 89 | 415.00 | 39.86 | 0.00 | - | 1 | 1 |
| 0.12 | 0.00 | - | 14 | 117 | 420.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 14 | 119 | 425.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 430.00 | 44.09 | 0.00 | - | 10 | 10 |
| 0.05 | 0.00 | - | 1 | 0 | 435.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 47 | 440.00 | 57.00 | 0.00 | - | 10 | 10 |
| 0.21 | 0.00 | - | 12 | 0 | 445.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 81 | 450.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 3 | 455.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 0 | 460.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 24 | 465.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 61 | 470.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 4 | 475.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 2 | 212 | 480.00 | 97.79 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 4 | 7 | 485.00 | 102.82 | 0.00 | - | - | 0 |
| 1.40 | 0.00 | - | 1 | 2 | 490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 31 | 495.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 30 | 500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 30 | 505.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 9 | 515.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 1 | 520.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | - | 1 | 535.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 550.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 560.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 2 | 565.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 2 | 570.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 3 | 3 | 575.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 3 | 580.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 9 | 585.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.