Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 273.61 | 0.00 | - | 1 | 4 | 115.00 | 0.16 | 0.00 | - | 1 | 10 |
| 263.62 | 0.00 | - | 1 | 1 | 120.00 | 1.05 | 0.00 | - | 1 | 3 |
| 211.53 | 0.00 | - | 2 | 2 | 125.00 | - | - | - | - | - |
| 179.00 | 0.00 | - | - | 1 | 130.00 | 0.14 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 135.00 | 1.55 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 140.00 | 0.50 | 0.00 | - | 20 | 26 |
| 137.42 | 0.00 | - | 1 | 1 | 150.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 5 | 113 |
| 166.10 | 0.00 | - | 1 | 1 | 160.00 | 2.70 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 165.00 | 3.40 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 170.00 | 0.69 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 175.00 | 0.20 | 0.00 | - | 1 | 28 |
| 155.10 | 0.00 | - | 2 | 2 | 180.00 | 0.30 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 185.00 | 2.98 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 190.00 | 1.90 | 0.00 | - | 10 | 48 |
| 120.00 | 0.00 | - | - | 1 | 195.00 | 0.03 | 0.00 | - | 2 | 40 |
| 115.90 | 0.00 | - | 1 | 6 | 200.00 | 0.40 | +0.30 | +300.00% | 1 | 107 |
| 187.65 | 0.00 | - | 6 | 7 | 210.00 | 0.10 | 0.00 | - | 5 | 284 |
| 164.37 | 0.00 | - | 1 | 11 | 220.00 | 0.20 | 0.00 | - | 6 | 118 |
| - | - | - | - | - | 225.00 | 0.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 230.00 | 0.20 | 0.00 | - | 4 | 1,114 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | 1 | 1 |
| 92.41 | 0.00 | - | 3 | 25 | 240.00 | 0.10 | 0.00 | - | 18 | 294 |
| 122.55 | 0.00 | - | 1 | 123 | 250.00 | 0.10 | -0.30 | -75.00% | 4 | 87 |
| 136.58 | 0.00 | - | 1 | 21 | 260.00 | 0.05 | 0.00 | - | 11 | 200 |
| 114.39 | 0.00 | - | 12 | 75 | 270.00 | 0.50 | 0.00 | - | 2 | 478 |
| 110.22 | 0.00 | - | 3 | 47 | 280.00 | 0.20 | 0.00 | - | 1 | 259 |
| 91.19 | 0.00 | - | 1 | 13 | 290.00 | 0.62 | +0.07 | +12.73% | 1 | 978 |
| 96.83 | 0.00 | - | - | 8 | 295.00 | 0.81 | 0.00 | - | 50 | 58 |
| 89.90 | 0.00 | - | 1 | 94 | 300.00 | 0.81 | 0.00 | - | 2 | 264 |
| - | - | - | - | - | 305.00 | 1.15 | 0.00 | - | 1 | 2 |
| 69.65 | 0.00 | - | 1 | 112 | 310.00 | 0.30 | 0.00 | - | 9 | 199 |
| - | - | - | - | - | 315.00 | 0.70 | 0.00 | - | 1 | 48 |
| 55.02 | 0.00 | - | 4 | 289 | 320.00 | 0.68 | +0.28 | +70.00% | 1 | 514 |
| - | - | - | - | - | 325.00 | 1.31 | 0.00 | - | 1 | 10 |
| 53.81 | -6.79 | -11.20% | 17 | 214 | 330.00 | 1.03 | 0.00 | - | 1 | 216 |
| 43.10 | 0.00 | - | 1 | 0 | 335.00 | 1.52 | 0.00 | - | 3 | 7 |
| 48.27 | +10.70 | +28.48% | 1 | 112 | 340.00 | 1.41 | +0.31 | +28.18% | 14 | 454 |
| - | - | - | - | - | 345.00 | 1.90 | +0.45 | +31.03% | 6 | 54 |
| 36.26 | -4.74 | -11.56% | 1 | 1,068 | 350.00 | 2.35 | +0.50 | +27.03% | 16 | 614 |
| 28.60 | 0.00 | - | 1 | 1 | 355.00 | 3.20 | +0.55 | +20.75% | 15 | 94 |
| 32.65 | 0.00 | - | 1 | 471 | 360.00 | 4.15 | +1.06 | +34.30% | 96 | 767 |
| 21.80 | 0.00 | - | 2 | 7 | 365.00 | 5.20 | +1.27 | +32.32% | 87 | 128 |
| 19.00 | 0.00 | - | 1 | 307 | 370.00 | 7.00 | +2.00 | +40.00% | 28 | 882 |
| 18.30 | -4.16 | -18.52% | 7 | 117 | 375.00 | 8.50 | +1.80 | +26.87% | 28 | 128 |
| 14.40 | -4.60 | -24.21% | 8 | 629 | 380.00 | 10.33 | +2.01 | +24.16% | 41 | 225 |
| 12.30 | -3.80 | -23.60% | 14 | 109 | 385.00 | 12.68 | +2.92 | +29.92% | 15 | 88 |
| 9.50 | -3.80 | -28.57% | 46 | 730 | 390.00 | 11.80 | 0.00 | - | 26 | 406 |
| 7.35 | -3.15 | -30.00% | 2 | 178 | 395.00 | 14.70 | 0.00 | - | 2 | 34 |
| 5.78 | -2.99 | -34.09% | 8 | 609 | 400.00 | 18.61 | 0.00 | - | 1 | 70 |
| 4.50 | -2.70 | -37.50% | 16 | 87 | 405.00 | 29.00 | 0.00 | - | 3 | 6 |
| 3.25 | -2.05 | -38.68% | 12 | 685 | 410.00 | 41.40 | 0.00 | - | 8 | 21 |
| 2.65 | -1.32 | -33.25% | 1 | 62 | 415.00 | 36.90 | 0.00 | - | 2 | 3 |
| 1.80 | -1.30 | -41.94% | 16 | 281 | 420.00 | 39.20 | 0.00 | - | 2 | 26 |
| 1.45 | -1.00 | -40.82% | 5 | 32 | 425.00 | 43.80 | 0.00 | - | 2 | 0 |
| 1.45 | -0.40 | -21.62% | 1 | 521 | 430.00 | 63.95 | 0.00 | - | 1 | 0 |
| 1.20 | 0.00 | - | 6 | 25 | 435.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 2 | 332 | 440.00 | 55.70 | 0.00 | - | 2 | 4 |
| 0.69 | 0.00 | - | 1 | 7 | 445.00 | - | - | - | - | - |
| 0.40 | -0.12 | -23.08% | 1 | 113 | 450.00 | 69.00 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 11 | 14 | 455.00 | - | - | - | - | - |
| 0.30 | -0.30 | -50.00% | 19 | 170 | 460.00 | 169.59 | 0.00 | - | - | 0 |
| 5.10 | 0.00 | - | 1 | 1 | 465.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 3 | 128 | 470.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 50 | 179 | 480.00 | 125.40 | 0.00 | - | - | 0 |
| 1.05 | 0.00 | - | 1 | 14 | 490.00 | - | - | - | - | - |
| 0.15 | -1.45 | -90.62% | 2 | 16 | 500.00 | 190.15 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 2 | 34 | 520.00 | 144.73 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | - | 8 | 555.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | - | 2 | 560.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 2 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.