Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | 17 | 17 |
| - | - | - | - | - | 190.00 | 0.22 | 0.00 | - | 40 | 25 |
| - | - | - | - | - | 195.00 | 1.11 | +0.63 | +131.25% | 2 | 45 |
| - | - | - | - | - | 200.00 | 0.10 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 205.00 | 1.25 | 0.00 | - | 3 | 14 |
| 178.60 | 0.00 | - | - | 15 | 210.00 | 0.25 | 0.00 | - | 1 | 750 |
| - | - | - | - | - | 215.00 | 0.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 220.00 | 0.65 | 0.00 | - | 2 | 7 |
| 164.10 | 0.00 | - | - | 3 | 225.00 | 0.30 | -0.40 | -57.14% | 1 | 33 |
| 118.90 | 0.00 | - | - | 6 | 230.00 | 0.57 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 235.00 | 5.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 240.00 | 4.40 | 0.00 | - | 10 | 58 |
| - | - | - | - | - | 245.00 | 0.35 | 0.00 | - | 2 | 638 |
| 84.53 | 0.00 | - | - | 15 | 250.00 | 0.25 | -0.93 | -78.81% | 4 | 24 |
| 125.60 | 0.00 | - | 3 | 3 | 255.00 | 0.95 | 0.00 | - | 1 | 3 |
| 124.14 | 0.00 | - | 6 | 3 | 260.00 | 1.95 | 0.00 | - | 11 | 23 |
| - | - | - | - | - | 265.00 | 1.00 | 0.00 | - | 1 | 3 |
| 102.45 | 0.00 | - | - | 0 | 270.00 | 0.93 | 0.00 | - | 1 | 3 |
| 104.79 | 0.00 | - | 5 | 6 | 275.00 | 2.35 | 0.00 | - | 1 | 9 |
| 91.00 | 0.00 | - | 4 | 2 | 280.00 | 0.95 | 0.00 | - | 1 | 41 |
| 99.15 | 0.00 | - | 1 | 1 | 285.00 | 1.20 | 0.00 | - | 1 | 7 |
| 81.50 | 0.00 | - | 4 | 7 | 290.00 | 1.71 | 0.00 | - | 1 | 28 |
| 92.94 | 0.00 | - | 1 | 3 | 295.00 | 1.11 | 0.00 | - | 3 | 247 |
| 77.03 | 0.00 | - | 2 | 14 | 300.00 | 0.95 | -0.25 | -20.83% | 10 | 194 |
| 72.50 | 0.00 | - | 1 | 47 | 305.00 | 3.95 | 0.00 | - | 2 | 43 |
| 72.01 | 0.00 | - | 1 | 3 | 310.00 | 1.35 | 0.00 | - | 2 | 59 |
| 67.00 | 0.00 | - | 1 | 3 | 315.00 | 1.27 | 0.00 | - | 4 | 74 |
| 70.95 | 0.00 | - | 4 | 13 | 320.00 | 1.90 | -0.15 | -7.32% | 10 | 26 |
| 77.30 | 0.00 | - | 5 | 23 | 325.00 | 2.55 | 0.00 | - | 2 | 174 |
| 69.60 | 0.00 | - | 2 | 4 | 330.00 | 2.85 | 0.00 | - | 3 | 69 |
| 56.90 | 0.00 | - | 1 | 5 | 335.00 | 2.80 | 0.00 | - | 4 | 82 |
| 52.07 | -2.99 | -5.43% | 1 | 49 | 340.00 | 4.10 | +0.60 | +17.14% | 1 | 122 |
| 53.10 | 0.00 | - | 2 | 6 | 345.00 | 4.90 | +0.70 | +16.67% | 3 | 728 |
| 37.00 | 0.00 | - | 1 | 44 | 350.00 | 5.85 | +1.00 | +20.62% | 54 | 118 |
| 32.20 | 0.00 | - | 1 | 18 | 355.00 | 6.90 | +1.15 | +20.00% | 116 | 172 |
| 34.83 | 0.00 | - | 1 | 44 | 360.00 | 8.30 | +1.45 | +21.17% | 5 | 147 |
| 24.00 | 0.00 | - | 3 | 7 | 365.00 | 9.60 | +1.16 | +13.74% | 1 | 106 |
| 27.30 | +0.80 | +3.02% | 4 | 181 | 370.00 | 11.20 | +1.50 | +15.46% | 5 | 149 |
| 24.25 | -1.65 | -6.37% | 5 | 110 | 375.00 | 11.00 | 0.00 | - | 7 | 126 |
| 23.90 | -1.80 | -7.00% | 1 | 280 | 380.00 | 15.10 | +2.30 | +17.97% | 15 | 150 |
| 18.90 | -3.60 | -16.00% | 14 | 238 | 385.00 | 17.80 | +2.50 | +16.34% | 9 | 217 |
| 16.10 | -3.50 | -17.86% | 5 | 484 | 390.00 | 20.10 | +2.50 | +14.20% | 7 | 118 |
| 13.80 | -3.60 | -20.69% | 4 | 22 | 395.00 | - | - | - | - | - |
| 11.85 | -3.10 | -20.74% | 7 | 294 | 400.00 | 32.94 | 0.00 | - | 1 | 65 |
| 12.79 | 0.00 | - | 1 | 4 | 405.00 | - | - | - | - | - |
| 11.32 | 0.00 | - | 4 | 226 | 410.00 | 44.75 | 0.00 | - | 6 | 17 |
| 9.70 | 0.00 | - | 1 | 5 | 415.00 | - | - | - | - | - |
| 6.13 | -0.27 | -4.22% | 5 | 733 | 420.00 | 36.70 | 0.00 | - | 3 | 46 |
| 6.65 | 0.00 | - | 6 | 21 | 425.00 | - | - | - | - | - |
| 4.10 | -0.57 | -12.21% | 2 | 224 | 430.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 6 | 8 | 435.00 | - | - | - | - | - |
| 4.16 | 0.00 | - | 10 | 378 | 440.00 | 64.40 | 0.00 | - | 2 | 1 |
| 2.40 | 0.00 | - | 1 | 125 | 450.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 9 | 131 | 460.00 | 88.70 | 0.00 | - | 10 | 6 |
| 1.10 | 0.00 | - | 11 | 61 | 470.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 3 | 396 | 480.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 2 | 158 | 490.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 1 | 81 | 500.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 10 | 20 | 520.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 11 | 560.00 | - | - | - | - | - |
| 0.09 | -0.11 | -55.00% | 2 | 12 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.