Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 190.00 | 0.45 | 0.00 | - | 40 | 20 |
| - | - | - | - | - | 195.00 | 0.58 | -0.05 | -7.94% | 3 | 42 |
| - | - | - | - | - | 200.00 | 0.50 | 0.00 | - | - | 1 |
| 182.14 | 0.00 | - | 6 | 6 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 230.00 | 0.87 | 0.00 | - | - | 10 |
| - | - | - | - | - | 240.00 | 1.03 | 0.00 | - | 4 | 16 |
| - | - | - | - | - | 250.00 | 1.33 | 0.00 | - | 4 | 17 |
| 141.80 | 0.00 | - | - | 1 | 260.00 | 1.10 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 270.00 | 3.20 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 275.00 | 3.16 | 0.00 | - | 10 | 41 |
| 117.22 | 0.00 | - | - | 3 | 280.00 | 4.00 | 0.00 | - | 1 | 7 |
| 116.60 | 0.00 | - | - | 2 | 285.00 | 4.70 | 0.00 | - | 1 | 98 |
| - | - | - | - | - | 290.00 | 3.60 | 0.00 | - | 1 | 46 |
| 88.17 | 0.00 | - | 1 | 6 | 295.00 | 4.01 | 0.00 | - | 2 | 17 |
| 83.31 | 0.00 | - | 1 | 2 | 300.00 | 3.00 | -0.40 | -11.76% | 1 | 40 |
| - | - | - | - | - | 305.00 | 6.00 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 310.00 | 4.50 | 0.00 | - | 7 | 92 |
| 73.26 | 0.00 | - | 3 | 3 | 315.00 | 6.50 | 0.00 | - | 47 | 106 |
| 75.85 | 0.00 | - | 1 | 16 | 320.00 | 7.20 | 0.00 | - | 1 | 134 |
| 82.90 | 0.00 | - | 1 | 1 | 325.00 | 8.70 | 0.00 | - | 1 | 30 |
| 56.86 | 0.00 | - | 2 | 12 | 330.00 | 6.50 | -1.40 | -17.72% | 4 | 62 |
| 62.79 | 0.00 | - | 2 | 2 | 335.00 | 12.30 | 0.00 | - | 2 | 48 |
| 61.70 | 0.00 | - | 1 | 6 | 340.00 | 11.79 | 0.00 | - | 53 | 225 |
| 68.78 | 0.00 | - | 1 | 1 | 345.00 | 11.69 | 0.00 | - | 5 | 71 |
| 45.70 | 0.00 | - | 1 | 8 | 350.00 | 12.54 | 0.00 | - | 1 | 111 |
| 65.55 | 0.00 | - | 1 | 1 | 355.00 | 18.60 | 0.00 | - | 1 | 32 |
| 43.40 | 0.00 | - | 1 | 6 | 360.00 | 13.50 | -2.37 | -14.93% | 2 | 88 |
| 45.00 | 0.00 | - | 4 | 20 | 365.00 | 15.05 | -1.80 | -10.68% | 3 | 8 |
| 41.50 | +6.00 | +16.90% | 2 | 4 | 370.00 | 16.90 | -2.45 | -12.66% | 3 | 64 |
| 36.50 | 0.00 | - | 3 | 4 | 375.00 | 18.57 | -2.48 | -11.78% | 2 | 34 |
| 35.10 | 0.00 | - | 102 | 170 | 380.00 | 23.37 | 0.00 | - | 10 | 363 |
| 27.30 | 0.00 | - | 1 | 25 | 385.00 | 26.00 | 0.00 | - | 1 | 126 |
| 32.67 | +2.67 | +8.90% | 1 | 84 | 390.00 | 33.30 | 0.00 | - | 1 | 55 |
| 27.90 | +0.90 | +3.33% | 3 | 92 | 395.00 | 27.80 | -2.70 | -8.85% | 21 | 26 |
| 28.00 | +3.50 | +14.29% | 10 | 97 | 400.00 | 30.20 | -3.60 | -10.65% | 4 | 17 |
| 24.90 | +2.50 | +11.16% | 3 | 40 | 405.00 | 39.30 | 0.00 | - | 2 | 2 |
| 21.70 | +1.07 | +5.19% | 2 | 49 | 410.00 | 42.40 | 0.00 | - | 1 | 9 |
| 19.80 | +1.20 | +6.45% | 2 | 92 | 415.00 | - | - | - | - | - |
| 19.60 | +2.60 | +15.29% | 3 | 44 | 420.00 | 45.80 | 0.00 | - | 1 | 1 |
| 15.68 | 0.00 | - | 2 | 20 | 425.00 | - | - | - | - | - |
| 14.50 | +1.40 | +10.69% | 5 | 136 | 430.00 | 52.80 | 0.00 | - | 1 | 1 |
| 13.90 | +1.45 | +11.65% | 29 | 75 | 435.00 | 52.60 | 0.00 | - | 5 | 6 |
| 12.60 | +2.90 | +29.90% | 4 | 10 | 440.00 | 61.10 | 0.00 | - | 2 | 1 |
| 10.80 | +2.53 | +30.59% | 5 | 9 | 445.00 | - | - | - | - | - |
| 10.30 | +1.10 | +11.96% | 1 | 77 | 450.00 | - | - | - | - | - |
| 7.21 | 0.00 | - | 1 | 31 | 455.00 | 72.30 | 0.00 | - | 2 | 1 |
| 7.40 | +5.95 | +410.34% | 3 | 131 | 460.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 44 | 75 | 465.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 1 | 41 | 470.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 25 | 61 | 475.00 | 82.00 | 0.00 | - | 1 | 1 |
| 4.00 | 0.00 | - | 67 | 77 | 480.00 | 86.20 | 0.00 | - | 1 | 1 |
| 4.35 | +0.45 | +11.54% | 1 | 69 | 490.00 | 95.00 | 0.00 | - | 3 | 3 |
| 3.10 | 0.00 | - | 1 | 19 | 500.00 | - | - | - | - | - |
| 2.04 | 0.00 | - | 1 | 23 | 520.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 2 | 6 | 540.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 1 | 2 | 560.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 29 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.