Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 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 | 0.20 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 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 | 0.05 | 0.00 | - | 28 | 110 |
| 187.65 | 0.00 | - | 6 | 7 | 210.00 | 0.08 | 0.00 | - | 2 | 291 |
| 183.10 | 0.00 | - | 8 | 11 | 220.00 | 0.20 | 0.00 | - | 6 | 118 |
| - | - | - | - | - | 225.00 | 0.05 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 20 | 1,123 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | 13 | 24 |
| 92.41 | 0.00 | - | 3 | 25 | 240.00 | 0.05 | 0.00 | - | 5 | 294 |
| 167.20 | +44.65 | +36.43% | 1 | 123 | 250.00 | 0.65 | 0.00 | - | 1 | 88 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | - | 4 |
| 136.58 | 0.00 | - | 1 | 21 | 260.00 | 0.05 | 0.00 | - | 11 | 200 |
| 143.40 | 0.00 | - | 13 | 84 | 270.00 | 0.10 | 0.00 | - | 8 | 483 |
| 139.90 | +29.68 | +26.93% | 14 | 47 | 280.00 | 0.06 | 0.00 | - | 1 | 300 |
| 105.00 | 0.00 | - | 1 | 12 | 290.00 | 0.05 | -0.05 | -50.00% | 4 | 963 |
| 110.36 | 0.00 | - | 8 | 8 | 295.00 | 0.35 | 0.00 | - | 3 | 58 |
| 102.44 | 0.00 | - | 5 | 93 | 300.00 | 0.10 | 0.00 | - | 100 | 387 |
| - | - | - | - | - | 305.00 | 0.16 | 0.00 | - | 1 | 2 |
| 110.20 | +16.40 | +17.48% | 1 | 108 | 310.00 | 0.25 | 0.00 | - | 24 | 258 |
| - | - | - | - | - | 315.00 | 0.15 | 0.00 | - | 1 | 48 |
| 85.79 | 0.00 | - | 4 | 288 | 320.00 | 0.31 | 0.00 | - | 1 | 525 |
| - | - | - | - | - | 325.00 | 0.19 | 0.00 | - | 20 | 30 |
| 83.94 | 0.00 | - | 1 | 175 | 330.00 | 0.38 | +0.25 | +192.31% | 3 | 225 |
| 43.10 | 0.00 | - | 1 | 0 | 335.00 | 0.28 | 0.00 | - | 1 | 9 |
| 76.90 | 0.00 | - | 2 | 99 | 340.00 | 0.28 | 0.00 | - | 3 | 484 |
| 44.40 | 0.00 | - | - | 1 | 345.00 | 0.35 | 0.00 | - | 3 | 83 |
| 68.00 | -2.00 | -2.86% | 3 | 968 | 350.00 | 0.36 | -0.12 | -25.00% | 2 | 770 |
| 28.60 | 0.00 | - | 1 | 1 | 355.00 | 0.25 | -0.20 | -44.44% | 2 | 94 |
| 42.30 | 0.00 | - | 2 | 472 | 360.00 | 0.23 | -0.10 | -30.30% | 6 | 822 |
| 39.40 | 0.00 | - | 1 | 7 | 365.00 | 0.33 | 0.00 | - | 8 | 1,431 |
| 41.50 | 0.00 | - | 4 | 283 | 370.00 | 0.25 | +0.10 | +66.67% | 7 | 904 |
| - | - | - | - | - | 372.50 | 1.37 | 0.00 | - | 1 | 3 |
| 31.51 | 0.00 | - | 11 | 105 | 375.00 | 0.15 | -0.19 | -55.88% | 2 | 594 |
| 26.70 | 0.00 | - | 2 | 2 | 377.50 | 0.55 | 0.00 | - | 7 | 30 |
| 36.64 | 0.00 | - | 76 | 560 | 380.00 | 0.33 | -0.17 | -34.00% | 2 | 300 |
| - | - | - | - | - | 382.50 | 0.70 | 0.00 | - | 8 | 71 |
| 34.60 | +3.95 | +12.89% | 4 | 103 | 385.00 | 0.49 | -0.36 | -42.35% | 4 | 298 |
| - | - | - | - | - | 387.50 | 0.57 | -0.63 | -52.50% | 4 | 74 |
| 30.06 | +0.86 | +2.95% | 1 | 716 | 390.00 | 0.68 | -0.57 | -45.60% | 2 | 430 |
| 15.95 | 0.00 | - | 1 | 25 | 392.50 | 0.95 | -0.80 | -45.71% | 1 | 52 |
| 23.20 | -1.10 | -4.53% | 23 | 210 | 395.00 | 1.22 | -0.14 | -10.29% | 19 | 152 |
| 20.40 | +2.30 | +12.71% | 12 | 807 | 400.00 | 1.80 | 0.00 | - | 12 | 226 |
| 16.17 | -0.41 | -2.47% | 15 | 291 | 405.00 | 2.71 | -1.29 | -32.25% | 4 | 70 |
| 12.56 | +0.06 | +0.48% | 15 | 744 | 410.00 | 4.30 | -0.10 | -2.27% | 8 | 105 |
| 8.22 | -1.85 | -18.37% | 11 | 555 | 415.00 | 5.90 | -0.23 | -3.75% | 11 | 57 |
| 6.19 | -0.97 | -13.55% | 46 | 787 | 420.00 | 8.20 | -4.00 | -32.79% | 20 | 29 |
| 4.12 | -0.98 | -19.22% | 46 | 136 | 425.00 | 10.40 | -2.80 | -21.21% | 3 | 3 |
| 2.60 | -0.80 | -23.53% | 6 | 642 | 430.00 | 13.90 | -3.13 | -18.38% | 1 | 11 |
| 2.21 | +0.78 | +54.55% | 6 | 74 | 435.00 | - | - | - | - | - |
| 1.19 | -0.30 | -20.13% | 5 | 412 | 440.00 | 55.70 | 0.00 | - | 2 | 4 |
| 0.60 | -0.25 | -29.41% | 5 | 24 | 445.00 | - | - | - | - | - |
| 0.65 | +0.10 | +18.18% | 2 | 322 | 450.00 | 69.00 | 0.00 | - | 1 | 0 |
| 0.37 | -0.13 | -26.00% | 1 | 74 | 455.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 7 | 178 | 460.00 | 169.59 | 0.00 | - | - | 0 |
| 5.10 | 0.00 | - | 1 | 1 | 465.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 127 | 470.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 179 | 480.00 | 125.40 | 0.00 | - | - | 0 |
| 1.05 | 0.00 | - | 1 | 14 | 490.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 17 | 500.00 | 190.15 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 36 | 520.00 | 144.73 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 100 | 0 | 550.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 8 | 555.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | - | 2 | 560.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 60 | 565.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 5 | 570.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 25 | 580.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 37 | 585.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 79 | 283 | 590.00 | 206.86 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.