Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 145.40 | 0.00 | - | 1 | 1 | 95.00 | 0.13 | 0.00 | - | 1 | 75 |
| 273.43 | 0.00 | - | 1 | 1 | 100.00 | 0.90 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 105.00 | 1.70 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 110.00 | 1.14 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 115.00 | 2.15 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 120.00 | 2.60 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 125.00 | 0.45 | 0.00 | - | 4 | 43 |
| 216.25 | 0.00 | - | 18 | 23 | 130.00 | 0.51 | 0.00 | - | 10 | 29 |
| 80.35 | 0.00 | - | 5 | 5 | 135.00 | 3.20 | 0.00 | - | 1 | 2 |
| 209.32 | 0.00 | - | 1 | 3 | 140.00 | 1.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 145.00 | 0.45 | -2.70 | -85.71% | 5 | 6 |
| 246.69 | 0.00 | - | 10 | 20 | 150.00 | 1.46 | 0.00 | - | 1 | 6 |
| 234.78 | 0.00 | - | 1 | 0 | 155.00 | 1.17 | 0.00 | - | 1 | 21 |
| 171.00 | 0.00 | - | 1 | 6 | 160.00 | 0.70 | -1.20 | -63.16% | 5 | 353 |
| 230.50 | 0.00 | - | 1 | 4 | 165.00 | 1.88 | 0.00 | - | 5 | 9 |
| 151.20 | 0.00 | - | 1 | 7 | 170.00 | 1.95 | 0.00 | - | 1 | 5 |
| 197.55 | 0.00 | - | 1 | 5 | 175.00 | 3.50 | 0.00 | - | 6 | 29 |
| 220.48 | 0.00 | - | 1 | 12 | 180.00 | 2.48 | 0.00 | - | 1 | 88 |
| 136.20 | 0.00 | - | 20 | 21 | 185.00 | 2.80 | 0.00 | - | 225 | 359 |
| 132.50 | 0.00 | - | 2 | 16 | 190.00 | 1.10 | 0.00 | - | 1 | 220 |
| 96.35 | 0.00 | - | 1 | 2 | 195.00 | 1.76 | 0.00 | - | 11 | 103 |
| 198.39 | 0.00 | - | 2 | 93 | 200.00 | 1.16 | 0.00 | - | 1 | 439 |
| 176.10 | 0.00 | - | 2 | 11 | 210.00 | 1.75 | 0.00 | - | 3 | 193 |
| 183.53 | 0.00 | - | 1 | 50 | 220.00 | 1.51 | 0.00 | - | 2 | 105 |
| 167.40 | 0.00 | - | 1 | 9 | 230.00 | 4.01 | 0.00 | - | 3 | 138 |
| 169.37 | 0.00 | - | 3 | 55 | 240.00 | 2.50 | 0.00 | - | 4 | 149 |
| 146.81 | 0.00 | - | 1 | 26 | 250.00 | 3.20 | 0.00 | - | 1 | 248 |
| 132.00 | 0.00 | - | 3 | 55 | 260.00 | 3.22 | -0.18 | -5.29% | 1 | 388 |
| 126.30 | 0.00 | - | 1 | 23 | 270.00 | 4.11 | 0.00 | - | 1 | 140 |
| 104.30 | 0.00 | - | 1 | 30 | 280.00 | 5.05 | +0.25 | +5.21% | 2 | 69 |
| 108.39 | 0.00 | - | 4 | 182 | 290.00 | 6.20 | +0.10 | +1.64% | 2 | 157 |
| 95.60 | 0.00 | - | 1 | 189 | 300.00 | 7.45 | -0.30 | -3.87% | 3 | 340 |
| 85.86 | 0.00 | - | 1 | 170 | 310.00 | 10.52 | 0.00 | - | 1 | 154 |
| 78.36 | 0.00 | - | 1 | 58 | 320.00 | 11.45 | 0.00 | - | 2 | 128 |
| 83.00 | 0.00 | - | 1 | 203 | 330.00 | 15.02 | 0.00 | - | 137 | 461 |
| 64.20 | 0.00 | - | 3 | 237 | 340.00 | 15.75 | -3.15 | -16.67% | 1 | 247 |
| 63.20 | 0.00 | - | 1 | 358 | 350.00 | 18.66 | +0.66 | +3.67% | 1 | 740 |
| 61.45 | 0.00 | - | 4 | 65 | 360.00 | 22.20 | +1.20 | +5.71% | 1 | 297 |
| 52.00 | 0.00 | - | 5 | 114 | 370.00 | 23.70 | 0.00 | - | 7 | 242 |
| 45.20 | 0.00 | - | 1 | 92 | 380.00 | 30.20 | +1.30 | +4.50% | 2 | 128 |
| 39.72 | -4.38 | -9.93% | 20 | 399 | 390.00 | 34.00 | -0.50 | -1.45% | 5 | 134 |
| 38.41 | 0.00 | - | 1 | 420 | 400.00 | 39.50 | +1.00 | +2.60% | 2 | 152 |
| 34.30 | 0.00 | - | 8 | 231 | 410.00 | 45.10 | 0.00 | - | 1 | 81 |
| 28.00 | 0.00 | - | 2 | 226 | 420.00 | 55.00 | 0.00 | - | 1 | 46 |
| 23.20 | -0.70 | -2.93% | 5 | 234 | 430.00 | 52.80 | 0.00 | - | 10 | 16 |
| 19.80 | -1.20 | -5.71% | 3 | 160 | 440.00 | 58.70 | 0.00 | - | 10 | 10 |
| 16.90 | -0.40 | -2.31% | 10 | 188 | 450.00 | 65.86 | 0.00 | - | 4 | 4 |
| 14.90 | -2.61 | -14.91% | 2 | 184 | 460.00 | 134.20 | 0.00 | - | - | 0 |
| 12.50 | 0.00 | - | 10 | 38 | 470.00 | - | - | - | - | - |
| 11.55 | 0.00 | - | 1 | 288 | 480.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | 1 | 78 | 490.00 | - | - | - | - | - |
| 7.62 | -0.48 | -5.93% | 5 | 180 | 500.00 | 110.10 | 0.00 | - | 1 | 1 |
| 5.20 | 0.00 | - | 1 | 242 | 520.00 | - | - | - | - | - |
| 4.10 | -0.40 | -8.89% | 1 | 185 | 540.00 | - | - | - | - | - |
| 3.22 | 0.00 | - | 1 | 141 | 560.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 2 | 42 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.