New Zealand markets close in 3 hours 46 minutes

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
432.55-2.45 (-0.56%)
At close: 04:00PM EDT
432.56 +0.01 (+0.00%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG240621C001150002024-02-08 4:02PM EDT115.00273.61274.70282.300.00-140.00%
ISRG240621C001200002024-04-16 2:19PM EDT120.00263.62275.40283.400.00-110.00%
ISRG240621C001250002023-06-16 12:17PM EDT125.00211.53232.50240.700.00-220.00%
ISRG240621C001300002023-05-24 9:31AM EDT130.00179.00202.50208.000.00--10.00%
ISRG240621C001500002023-10-11 10:54AM EDT150.00137.42132.00136.800.00-110.00%
ISRG240621C001600002023-05-19 3:46PM EDT160.00166.10177.10185.000.00-110.00%
ISRG240621C001800002023-06-14 9:30AM EDT180.00155.100.000.000.00-220.00%
ISRG240621C001950002023-09-07 10:35AM EDT195.00120.00109.90113.900.00--10.00%
ISRG240621C002000002023-08-16 9:53AM EDT200.00115.90106.90109.400.00-160.00%
ISRG240621C002100002024-03-08 11:39AM EDT210.00187.65178.20185.700.00-670.00%
ISRG240621C002200002024-06-03 11:44AM EDT220.00183.10209.30216.900.00-811602.34%
ISRG240621C002400002024-06-20 11:46AM EDT240.00192.91189.40196.80+100.50+108.75%325531.64%
ISRG240621C002500002024-06-17 12:53PM EDT250.00179.80179.30186.400.00-1122458.20%
ISRG240621C002600002024-06-20 10:35AM EDT260.00171.00169.30176.60+11.00+6.88%314445.70%
ISRG240621C002700002024-06-17 12:24PM EDT270.00158.00159.30166.100.00-284366.41%
ISRG240621C002800002024-06-17 10:57AM EDT280.00145.74149.40156.200.00-928363.28%
ISRG240621C002900002024-05-15 9:39AM EDT290.00105.00123.00131.200.00-1120.00%
ISRG240621C002950002024-06-04 2:04PM EDT295.00110.36134.60139.900.00-88474.32%
ISRG240621C003000002024-05-29 10:01AM EDT300.00102.44129.40136.900.00-593353.52%
ISRG240621C003100002024-06-12 12:01PM EDT310.00117.55119.40126.900.00-1107325.98%
ISRG240621C003150002024-06-13 1:04PM EDT315.00109.15114.50122.000.00-55320.51%
ISRG240621C003200002024-06-12 11:45AM EDT320.00107.87109.40117.000.00-1288302.93%
ISRG240621C003300002024-06-20 2:53PM EDT330.00100.9199.40106.60+0.88+0.88%2172259.96%
ISRG240621C003350002024-04-29 3:14PM EDT335.0043.1060.9068.300.00-100.00%
ISRG240621C003400002024-06-17 1:51PM EDT340.0091.3489.4095.900.00-198190.63%
ISRG240621C003450002024-05-10 1:47PM EDT345.0044.4069.7077.800.00--10.00%
ISRG240621C003500002024-06-20 2:40PM EDT350.0083.7081.6086.90-1.50-1.76%10933273.19%
ISRG240621C003550002024-04-19 10:03AM EDT355.0028.6045.3050.400.00-110.00%
ISRG240621C003600002024-06-18 1:18PM EDT360.0076.1469.4077.000.00-10464199.32%
ISRG240621C003650002024-06-12 3:14PM EDT365.0062.6664.9071.300.00-27181.15%
ISRG240621C003700002024-06-20 2:51PM EDT370.0061.0061.7067.00-4.00-6.15%2281218.31%
ISRG240621C003750002024-06-20 3:19PM EDT375.0055.5554.4060.10-2.03-3.53%2104223.98%
ISRG240621C003775002024-05-30 2:36PM EDT377.5026.7052.0059.500.00-22158.20%
ISRG240621C003800002024-06-18 2:38PM EDT380.0055.3949.4057.000.00-14528149.71%
ISRG240621C003850002024-06-17 2:05PM EDT385.0047.0044.4052.000.00-3103137.31%
ISRG240621C003900002024-06-20 2:00PM EDT390.0040.3739.1047.10-4.92-10.86%8703120.70%
ISRG240621C003925002024-06-03 10:45AM EDT392.5040.9137.3043.60+24.96+156.49%125107.62%
ISRG240621C003950002024-06-20 12:37PM EDT395.0037.0134.9041.00+10.08+37.43%33207101.86%
ISRG240621C004000002024-06-20 2:25PM EDT400.0030.7529.2034.70-2.19-6.65%12780138.38%
ISRG240621C004050002024-06-18 3:20PM EDT405.0029.2025.6031.100.00-2226892.14%
ISRG240621C004100002024-06-20 2:23PM EDT410.0020.6622.1023.80-6.71-24.52%871366.75%
ISRG240621C004125002024-06-18 12:43PM EDT412.5024.9716.9024.100.00-1262.40%
ISRG240621C004150002024-06-20 3:50PM EDT415.0017.5017.2018.90-1.66-8.66%1948257.72%
ISRG240621C004175002024-06-18 3:12PM EDT417.5016.6812.2019.600.00-1459.62%
ISRG240621C004200002024-06-20 3:59PM EDT420.0012.8511.0016.70-3.15-19.69%20963960.79%
ISRG240621C004225002024-06-17 1:18PM EDT422.508.9010.1011.800.00-61459.77%
ISRG240621C004250002024-06-20 3:33PM EDT425.007.547.7010.70-3.34-30.70%2022669.34%
ISRG240621C004275002024-06-20 3:27PM EDT427.507.465.006.60-2.54-25.40%64539.11%
ISRG240621C004300002024-06-20 3:58PM EDT430.003.803.804.40-3.40-47.22%9158632.76%
ISRG240621C004350002024-06-20 2:50PM EDT435.000.901.151.50-2.56-73.99%2213428.03%
ISRG240621C004400002024-06-20 2:27PM EDT440.000.200.250.50-1.10-84.62%3347530.37%
ISRG240621C004450002024-06-20 1:32PM EDT445.000.080.050.25-0.38-82.61%1654036.38%
ISRG240621C004500002024-06-20 2:09PM EDT450.000.130.050.25-0.10-43.48%24988847.07%
ISRG240621C004550002024-06-13 1:34PM EDT455.000.050.051.95-0.40-88.89%17379.44%
ISRG240621C004600002024-06-20 10:13AM EDT460.000.120.050.10-0.18-60.00%117955.08%
ISRG240621C004650002024-06-17 10:18AM EDT465.000.100.000.300.00-32570.12%
ISRG240621C004700002024-05-13 9:54AM EDT470.000.630.052.650.00-1127123.00%
ISRG240621C004800002024-06-12 3:51PM EDT480.000.250.000.300.00-117895.12%
ISRG240621C004900002024-06-20 9:47AM EDT490.000.050.000.95-1.00-95.24%314133.40%
ISRG240621C005000002024-06-20 9:48AM EDT500.000.050.000.200.00-633119.34%
ISRG240621C005050002024-06-20 9:44AM EDT505.000.050.000.950.00-41158.98%
ISRG240621C005100002024-06-20 9:45AM EDT510.000.050.001.500.00-420181.45%
ISRG240621C005200002024-06-18 9:34AM EDT520.000.050.000.100.00-2568135.55%
ISRG240621C005300002024-06-13 12:36PM EDT530.000.050.001.900.00-44224.22%
ISRG240621C005400002024-06-07 1:51PM EDT540.000.050.001.150.00-33220.12%
ISRG240621C005500002024-06-04 12:27PM EDT550.000.100.000.200.00-100100184.77%
ISRG240621C005550002024-04-18 2:58PM EDT555.000.300.054.400.00--8312.70%
ISRG240621C005600002024-04-15 11:22AM EDT560.000.260.050.950.00--2243.85%
ISRG240621C005650002024-05-22 1:35PM EDT565.000.100.000.400.00--60220.51%
ISRG240621C005700002024-06-03 10:17AM EDT570.000.050.001.500.00-55274.71%
ISRG240621C005800002024-05-31 9:45AM EDT580.000.050.001.450.00-1025287.11%
ISRG240621C005850002024-06-13 9:41AM EDT585.000.040.000.050.00-1047196.88%
ISRG240621C005900002024-05-28 12:31PM EDT590.000.050.000.000.00-7928350.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG240621P001150002024-03-04 4:20PM EDT115.000.160.000.800.00-1101,082.42%
ISRG240621P001200002023-10-13 10:54AM EDT120.001.050.202.150.00-131,222.27%
ISRG240621P001300002024-04-03 3:57PM EDT130.000.140.000.950.00-121,008.20%
ISRG240621P001350002023-10-13 1:13PM EDT135.001.550.402.300.00-561,140.63%
ISRG240621P001400002023-11-30 3:06PM EDT140.000.500.004.800.00-20261,225.20%
ISRG240621P001500002023-12-22 12:09PM EDT150.000.300.004.400.00-111,136.72%
ISRG240621P001550002024-04-18 1:23PM EDT155.000.100.004.300.00-51131,099.61%
ISRG240621P001600002023-10-31 9:57AM EDT160.002.700.000.000.00-7750.00%
ISRG240621P001650002023-10-30 2:08PM EDT165.003.400.303.500.00-231,014.65%
ISRG240621P001700002024-01-16 2:44PM EDT170.000.690.004.000.00-16995.12%
ISRG240621P001750002024-05-01 1:40PM EDT175.000.200.003.900.00-128962.50%
ISRG240621P001800002024-02-29 3:28PM EDT180.000.300.002.600.00-314871.29%
ISRG240621P001850002024-05-22 12:33PM EDT185.000.200.000.100.00-131565.63%
ISRG240621P001900002023-12-07 3:26PM EDT190.001.900.105.600.00-1048950.39%
ISRG240621P001950002024-04-04 1:35PM EDT195.000.030.000.950.00-240685.55%
ISRG240621P002000002024-05-14 9:50AM EDT200.000.050.001.150.00-28110683.59%
ISRG240621P002100002024-05-21 1:45PM EDT210.000.080.000.050.00-2291456.25%
ISRG240621P002200002024-05-03 3:47PM EDT220.000.200.003.100.00-6118710.94%
ISRG240621P002250002024-05-31 9:46AM EDT225.000.050.001.200.00-1013591.41%
ISRG240621P002300002024-05-31 9:47AM EDT230.000.050.000.050.00-201,123403.13%
ISRG240621P002350002024-06-03 12:54PM EDT235.000.050.000.100.00-1324414.06%
ISRG240621P002400002024-06-03 10:17AM EDT240.000.050.001.150.00-5294535.16%
ISRG240621P002500002024-05-13 9:30AM EDT250.000.650.000.000.00-18850.00%
ISRG240621P002550002024-05-22 1:13PM EDT255.000.050.001.150.00--4485.55%
ISRG240621P002600002024-05-06 10:29AM EDT260.000.050.001.150.00-11200469.73%
ISRG240621P002650002024-06-07 3:31PM EDT265.000.050.001.200.00-11457.03%
ISRG240621P002700002024-05-31 9:46AM EDT270.000.100.001.200.00-8483441.41%
ISRG240621P002800002024-06-05 3:41PM EDT280.000.060.000.100.00-1300303.13%
ISRG240621P002850002024-06-07 10:31AM EDT285.000.050.001.250.00-1212399.22%
ISRG240621P002900002024-06-07 1:39PM EDT290.000.050.000.800.00-4963359.38%
ISRG240621P002950002024-06-03 10:26AM EDT295.000.350.001.150.00-358365.23%
ISRG240621P003000002024-05-30 12:53PM EDT300.000.100.000.200.00-100387278.13%
ISRG240621P003050002024-06-10 2:14PM EDT305.000.050.001.400.00-46348.44%
ISRG240621P003100002024-06-14 11:23AM EDT310.000.050.000.050.00-10267221.88%
ISRG240621P003150002024-06-11 10:26AM EDT315.000.050.001.150.00-548310.16%
ISRG240621P003200002024-06-14 2:35PM EDT320.000.150.000.050.00-3523201.56%
ISRG240621P003250002024-06-13 2:42PM EDT325.000.080.000.500.00-434250.00%
ISRG240621P003300002024-06-20 1:45PM EDT330.000.030.000.05-0.02-40.00%3231182.81%
ISRG240621P003350002024-06-17 12:26PM EDT335.000.040.000.400.00-219219.53%
ISRG240621P003400002024-06-20 1:45PM EDT340.000.070.000.10+0.02+40.00%4484176.56%
ISRG240621P003450002024-06-20 9:46AM EDT345.000.050.001.150.00-281232.32%
ISRG240621P003500002024-06-20 10:20AM EDT350.000.080.000.25-0.02-20.00%26766175.00%
ISRG240621P003550002024-06-20 10:20AM EDT355.000.060.000.30+0.01+20.00%9102168.36%
ISRG240621P003600002024-06-20 10:04AM EDT360.000.430.000.85+0.33+330.00%4819184.96%
ISRG240621P003650002024-06-20 10:04AM EDT365.000.470.000.50+0.42+840.00%21,428158.79%
ISRG240621P003700002024-06-18 12:00PM EDT370.000.100.001.500.00-5885179.39%
ISRG240621P003725002024-06-20 10:09AM EDT372.500.050.000.05-0.50-90.91%1635106.25%
ISRG240621P003750002024-06-20 11:01AM EDT375.000.050.000.050.00-97591102.34%
ISRG240621P003775002024-06-20 11:01AM EDT377.500.050.000.05-0.05-50.00%1483097.66%
ISRG240621P003800002024-06-20 10:34AM EDT380.000.050.000.25-0.05-50.00%4274113.67%
ISRG240621P003825002024-06-20 10:33AM EDT382.500.050.001.95-0.05-50.00%275156.54%
ISRG240621P003850002024-06-20 3:01PM EDT385.000.050.001.60-0.30-85.71%2285143.55%
ISRG240621P003875002024-06-07 3:54PM EDT387.500.570.000.350.00-473103.71%
ISRG240621P003900002024-06-17 1:12PM EDT390.000.140.050.950.00-67518118.46%
ISRG240621P003925002024-06-10 3:21PM EDT392.500.700.000.250.00-25288.67%
ISRG240621P003950002024-06-20 12:37PM EDT395.000.050.000.50-0.08-61.54%3517193.46%
ISRG240621P003975002024-06-13 1:08PM EDT397.500.360.050.950.00-77100.54%
ISRG240621P004000002024-06-20 12:30PM EDT400.000.110.050.50-0.05-31.25%235583.98%
ISRG240621P004025002024-06-14 2:31PM EDT402.500.420.000.950.00-293187.50%
ISRG240621P004050002024-06-18 9:30AM EDT405.001.400.051.000.00-17383.35%
ISRG240621P004075002024-06-17 11:02AM EDT407.500.410.051.000.00-31077.25%
ISRG240621P004100002024-06-18 9:41AM EDT410.000.260.051.000.00-412371.00%
ISRG240621P004125002024-06-20 9:32AM EDT412.500.250.051.10-0.06-19.35%48266.26%
ISRG240621P004150002024-06-20 3:55PM EDT415.000.140.000.30-0.11-44.00%214351.22%
ISRG240621P004175002024-06-20 1:24PM EDT417.500.250.000.30-0.01-3.85%3355445.31%
ISRG240621P004200002024-06-20 2:32PM EDT420.000.330.101.00-0.02-5.71%4319455.42%
ISRG240621P004225002024-06-20 12:30PM EDT422.500.410.100.35+0.04+10.81%2554034.47%
ISRG240621P004250002024-06-20 3:49PM EDT425.000.450.250.50-0.12-21.05%209831.15%
ISRG240621P004275002024-06-20 3:11PM EDT427.501.220.550.80+0.12+10.91%159228.66%
ISRG240621P004300002024-06-20 3:55PM EDT430.001.051.051.35-0.25-19.23%428426.81%
ISRG240621P004350002024-06-20 2:29PM EDT435.005.483.203.90+2.42+79.08%54527.44%
ISRG240621P004400002024-06-20 11:08AM EDT440.008.376.808.30+2.46+41.62%151536.57%
ISRG240621P004500002024-04-15 1:18PM EDT450.0069.0047.4054.500.00-10453.06%
ISRG240621P004600002023-09-26 2:09PM EDT460.00169.59199.10204.200.00--02,117.33%
ISRG240621P004800002023-07-14 3:36PM EDT480.00125.40173.70179.300.00--01,641.65%
ISRG240621P005000002023-08-29 2:31PM EDT500.00190.15202.50205.600.00-201,794.07%
ISRG240621P005200002024-04-26 11:32AM EDT520.00144.73112.30119.300.00-20634.08%
ISRG240621P005900002024-05-09 9:54AM EDT590.00206.86170.60174.900.00-20628.98%