Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 165.00 | 0.05 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 170.00 | 0.15 | 0.00 | - | - | 5 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 100 | 104 |
| - | - | - | - | - | 180.00 | 0.06 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 100 | 125 |
| - | - | - | - | - | 195.00 | 0.95 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 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 | 0.05 | 0.00 | - | 100 | 102 |
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | - | 100 | 105 |
| 164.10 | 0.00 | - | - | 3 | 225.00 | 0.30 | 0.00 | - | 7 | 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 | 0.30 | 0.00 | - | 10 | 633 |
| 84.53 | 0.00 | - | - | 15 | 250.00 | 0.25 | 0.00 | - | 10 | 26 |
| 125.60 | 0.00 | - | 3 | 3 | 255.00 | 0.95 | 0.00 | - | 1 | 3 |
| 124.14 | 0.00 | - | 6 | 3 | 260.00 | 1.21 | 0.00 | - | 11 | 42 |
| - | - | - | - | - | 265.00 | 1.00 | 0.00 | - | 1 | 3 |
| 121.05 | 0.00 | - | 4 | 6 | 270.00 | 0.37 | 0.00 | - | 1 | 4 |
| 104.79 | 0.00 | - | 5 | 6 | 275.00 | 0.40 | 0.00 | - | 5 | 14 |
| 91.00 | 0.00 | - | 4 | 2 | 280.00 | 0.95 | 0.00 | - | 1 | 41 |
| 99.15 | 0.00 | - | 1 | 1 | 285.00 | 0.45 | 0.00 | - | 1 | 8 |
| 81.50 | 0.00 | - | 4 | 7 | 290.00 | 1.71 | 0.00 | - | 1 | 28 |
| 92.94 | 0.00 | - | 1 | 3 | 295.00 | 0.84 | 0.00 | - | 1 | 247 |
| 101.30 | 0.00 | - | 1 | 14 | 300.00 | 0.80 | 0.00 | - | 11 | 204 |
| 72.50 | 0.00 | - | 1 | 47 | 305.00 | 0.85 | 0.00 | - | 1 | 42 |
| 72.01 | 0.00 | - | 1 | 3 | 310.00 | 1.28 | 0.00 | - | 1 | 59 |
| 84.70 | 0.00 | - | 2 | 4 | 315.00 | 0.85 | 0.00 | - | 2 | 76 |
| 88.92 | 0.00 | - | 1 | 14 | 320.00 | 0.82 | 0.00 | - | 1 | 33 |
| 77.30 | 0.00 | - | 5 | 23 | 325.00 | 2.55 | 0.00 | - | 2 | 174 |
| 72.85 | +3.85 | +5.58% | 2 | 14 | 330.00 | 1.00 | 0.00 | - | 24 | 81 |
| 56.90 | 0.00 | - | 1 | 5 | 335.00 | 1.25 | 0.00 | - | 22 | 97 |
| 61.25 | 0.00 | - | 1 | 49 | 340.00 | 1.35 | 0.00 | - | 5 | 118 |
| 63.93 | 0.00 | - | 1 | 7 | 345.00 | 1.95 | -0.10 | -4.88% | 90 | 699 |
| 53.38 | -5.95 | -10.03% | 4 | 48 | 350.00 | 3.00 | +0.90 | +42.86% | 1 | 129 |
| 50.30 | 0.00 | - | 1 | 21 | 355.00 | 3.37 | +0.65 | +23.90% | 3 | 247 |
| 51.42 | 0.00 | - | 1 | 45 | 360.00 | 4.10 | +0.95 | +30.16% | 8 | 216 |
| 40.40 | 0.00 | - | 1 | 7 | 365.00 | 4.80 | +0.70 | +17.07% | 2 | 104 |
| 44.70 | 0.00 | - | 1 | 179 | 370.00 | 4.90 | 0.00 | - | 8 | 255 |
| 36.95 | 0.00 | - | 3 | 107 | 375.00 | 7.50 | +1.25 | +20.00% | 50 | 152 |
| 29.32 | -2.88 | -8.94% | 5 | 290 | 380.00 | 7.86 | +0.76 | +10.70% | 9 | 185 |
| 33.30 | +5.75 | +20.87% | 1 | 221 | 385.00 | 9.30 | +1.15 | +14.11% | 4 | 272 |
| 26.16 | 0.00 | - | 4 | 493 | 390.00 | 11.55 | +1.55 | +15.50% | 5 | 167 |
| 20.19 | -7.81 | -27.89% | 2 | 70 | 395.00 | 13.50 | +3.30 | +32.35% | 19 | 176 |
| 17.40 | -2.33 | -11.81% | 4 | 359 | 400.00 | 15.63 | +2.33 | +17.52% | 10 | 126 |
| 14.53 | -2.52 | -14.78% | 7 | 75 | 405.00 | 18.98 | +6.08 | +47.13% | 3 | 29 |
| 13.66 | -0.94 | -6.44% | 46 | 324 | 410.00 | 17.80 | 0.00 | - | 6 | 42 |
| 10.30 | -2.20 | -17.60% | 2 | 68 | 415.00 | 25.00 | +4.90 | +24.38% | 2 | 8 |
| 9.42 | -1.08 | -10.29% | 101 | 891 | 420.00 | 22.30 | 0.00 | - | 6 | 60 |
| 8.80 | +0.60 | +7.32% | 21 | 89 | 425.00 | - | - | - | - | - |
| 6.10 | -1.64 | -21.19% | 7 | 220 | 430.00 | - | - | - | - | - |
| 4.70 | -1.60 | -25.40% | 4 | 51 | 435.00 | - | - | - | - | - |
| 4.63 | -0.32 | -6.46% | 37 | 399 | 440.00 | 40.90 | 0.00 | - | 1 | 2 |
| 3.20 | -1.85 | -36.63% | 8 | 44 | 445.00 | - | - | - | - | - |
| 2.53 | -0.87 | -25.59% | 5 | 152 | 450.00 | - | - | - | - | - |
| 2.38 | -0.16 | -6.30% | 3 | 12 | 455.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 131 | 460.00 | 88.70 | 0.00 | - | 10 | 6 |
| 1.45 | 0.00 | - | 1 | 6 | 465.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | 10 | 59 | 470.00 | 67.44 | 0.00 | - | - | 0 |
| 1.13 | 0.00 | - | 1 | 2 | 475.00 | - | - | - | - | - |
| 0.70 | -0.40 | -36.36% | 1 | 398 | 480.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 7 | 485.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 158 | 490.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 1 | 80 | 500.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 19 | 520.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 0 | 560.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 16 | 580.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 590.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.