Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | - | - | - | - | - |
| 120.78 | 0.00 | - | - | 4 | 270.00 | 0.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 275.00 | 0.13 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 280.00 | 0.05 | -0.05 | -50.00% | 5 | 13 |
| - | - | - | - | - | 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 | 0.16 | +0.04 | +33.33% | 60 | 16 |
| 79.00 | 0.00 | - | 1 | 2 | 305.00 | 0.10 | 0.00 | - | 1 | 23 |
| 76.08 | 0.00 | - | 1 | 1 | 310.00 | 0.05 | 0.00 | - | 1 | 108 |
| - | - | - | - | - | 315.00 | 0.25 | 0.00 | - | 1 | 45 |
| 61.28 | 0.00 | - | 2 | 6 | 320.00 | 0.09 | 0.00 | - | 1 | 112 |
| 71.50 | 0.00 | - | - | 5 | 325.00 | 0.32 | 0.00 | - | 4 | 348 |
| 52.40 | 0.00 | - | 2 | 7 | 330.00 | 0.14 | -0.29 | -67.44% | 60 | 393 |
| 35.60 | 0.00 | - | - | 1 | 335.00 | 0.32 | -0.13 | -28.89% | 30 | 121 |
| 49.90 | 0.00 | - | 2 | 38 | 340.00 | 0.18 | +0.03 | +20.00% | 20 | 182 |
| 32.15 | 0.00 | - | 1 | 16 | 345.00 | 0.35 | 0.00 | - | 25 | 72 |
| 39.40 | 0.00 | - | 4 | 94 | 350.00 | 0.30 | +0.03 | +11.11% | 52 | 606 |
| 35.20 | 0.00 | - | 2 | 11 | 355.00 | 0.38 | +0.13 | +52.00% | 1 | 249 |
| 22.85 | -2.90 | -11.26% | 1 | 61 | 360.00 | 0.48 | +0.09 | +23.08% | 53 | 418 |
| 19.23 | 0.00 | - | 3 | 51 | 365.00 | 0.95 | +0.40 | +72.73% | 17 | 436 |
| 13.79 | -6.71 | -32.73% | 1 | 230 | 370.00 | 1.70 | +0.75 | +78.95% | 10 | 647 |
| 11.30 | -2.10 | -15.67% | 1 | 284 | 372.50 | 2.20 | +0.95 | +76.00% | 24 | 86 |
| 11.48 | -4.32 | -27.34% | 2 | 176 | 375.00 | 2.72 | +1.27 | +87.59% | 18 | 197 |
| 8.60 | -1.46 | -14.51% | 9 | 23 | 377.50 | 3.80 | +1.70 | +80.95% | 11 | 49 |
| 6.60 | -5.20 | -44.07% | 19 | 364 | 380.00 | 4.40 | +1.75 | +66.04% | 24 | 148 |
| 5.20 | -3.90 | -42.86% | 13 | 38 | 382.50 | 5.61 | +2.51 | +80.97% | 9 | 17 |
| 3.90 | -4.10 | -51.25% | 30 | 291 | 385.00 | 7.10 | +3.10 | +77.50% | 23 | 231 |
| 3.10 | -3.03 | -49.43% | 3 | 40 | 387.50 | 8.40 | +3.50 | +71.43% | 1 | 22 |
| 2.65 | -2.60 | -49.52% | 11 | 446 | 390.00 | 10.80 | +4.60 | +74.19% | 6 | 227 |
| 2.00 | -2.03 | -50.37% | 16 | 31 | 392.50 | - | - | - | - | - |
| 1.25 | -2.05 | -62.12% | 18 | 266 | 395.00 | 8.70 | 0.00 | - | 9 | 47 |
| 0.64 | -1.31 | -67.18% | 73 | 505 | 400.00 | 19.15 | +5.86 | +44.09% | 2 | 128 |
| 0.40 | -0.65 | -61.90% | 14 | 1,015 | 405.00 | 28.89 | 0.00 | - | 1 | 31 |
| 0.20 | -0.21 | -51.22% | 8 | 106 | 410.00 | 39.45 | 0.00 | - | 10 | 7 |
| 0.30 | 0.00 | - | 2 | 89 | 415.00 | 39.86 | 0.00 | - | 1 | 1 |
| 0.12 | -0.06 | -33.33% | 5 | 120 | 420.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 120 | 425.00 | - | - | - | - | - |
| 0.09 | -0.11 | -55.00% | 2 | 54 | 430.00 | 44.09 | 0.00 | - | 10 | 0 |
| 0.05 | -0.08 | -61.54% | 1 | 61 | 435.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 47 | 440.00 | 57.00 | 0.00 | - | 10 | 10 |
| 0.21 | 0.00 | - | 12 | 41 | 445.00 | - | - | - | - | - |
| 0.05 | -0.26 | -83.87% | 2 | 81 | 450.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 3 | 455.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 58 | 460.00 | - | - | - | - | - |
| 1.82 | 0.00 | - | 2 | 20 | 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 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 2 | 490.00 | - | - | - | - | - |
| 0.05 | -0.55 | -91.67% | 26 | 5 | 495.00 | - | - | - | - | - |
| 0.05 | -0.78 | -93.98% | 19 | 14 | 500.00 | - | - | - | - | - |
| 0.05 | -0.31 | -86.11% | 30 | 1 | 505.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 1 | 510.00 | - | - | - | - | - |
| 0.05 | -1.00 | -95.24% | 8 | 1 | 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.