Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 185.00 | 0.10 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 190.00 | 0.45 | 0.00 | - | 40 | 20 |
| - | - | - | - | - | 195.00 | 1.05 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 200.00 | 0.50 | 0.00 | - | 20 | 21 |
| 182.14 | 0.00 | - | 6 | 6 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 230.00 | 0.87 | 0.00 | - | - | 10 |
| - | - | - | - | - | 240.00 | 0.80 | 0.00 | - | 1 | 15 |
| 155.00 | 0.00 | - | 2 | 2 | 250.00 | 1.00 | 0.00 | - | 10 | 28 |
| 141.80 | 0.00 | - | - | 1 | 260.00 | 0.85 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 270.00 | 3.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 275.00 | 3.16 | 0.00 | - | 10 | 41 |
| 117.22 | 0.00 | - | - | 3 | 280.00 | 1.50 | 0.00 | - | 1 | 7 |
| 116.60 | 0.00 | - | - | 2 | 285.00 | 2.30 | 0.00 | - | 1 | 98 |
| - | - | - | - | - | 290.00 | 1.44 | 0.00 | - | 20 | 46 |
| 118.60 | 0.00 | - | 2 | 6 | 295.00 | 1.75 | 0.00 | - | 4 | 21 |
| 107.47 | 0.00 | - | 1 | 1 | 300.00 | 2.05 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 305.00 | 6.00 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 310.00 | 2.61 | 0.00 | - | 1 | 95 |
| 100.80 | 0.00 | - | 3 | 6 | 315.00 | 3.50 | 0.00 | - | 1 | 106 |
| 76.62 | 0.00 | - | 1 | 17 | 320.00 | 3.40 | 0.00 | - | 2 | 132 |
| 90.80 | +4.14 | +4.78% | 4 | 2 | 325.00 | 3.60 | -0.50 | -12.20% | 1 | 103 |
| 84.32 | 0.00 | - | 4 | 17 | 330.00 | 4.69 | +0.59 | +14.39% | 1 | 156 |
| 80.12 | 0.00 | - | 4 | 5 | 335.00 | 5.10 | 0.00 | - | 4 | 48 |
| 71.20 | -5.38 | -7.03% | 3 | 33 | 340.00 | 5.50 | +0.30 | +5.77% | 1 | 227 |
| 68.61 | 0.00 | - | 2 | 3 | 345.00 | 6.80 | 0.00 | - | 3 | 72 |
| 53.17 | 0.00 | - | 1 | 8 | 350.00 | 7.60 | 0.00 | - | 17 | 100 |
| 61.10 | 0.00 | - | 2 | 2 | 355.00 | 9.20 | 0.00 | - | 3 | 35 |
| 55.52 | -2.33 | -4.03% | 1 | 5 | 360.00 | 10.40 | +1.10 | +11.83% | 1 | 96 |
| 45.00 | 0.00 | - | 4 | 20 | 365.00 | 9.70 | 0.00 | - | 1 | 37 |
| 52.00 | 0.00 | - | 5 | 8 | 370.00 | 12.40 | 0.00 | - | 2 | 75 |
| 44.00 | 0.00 | - | 1 | 4 | 375.00 | 14.40 | +1.34 | +10.26% | 1 | 69 |
| 42.50 | -1.90 | -4.28% | 2 | 160 | 380.00 | 13.73 | 0.00 | - | 1 | 333 |
| 30.16 | 0.00 | - | 2 | 27 | 385.00 | 14.10 | 0.00 | - | 2 | 126 |
| 41.20 | 0.00 | - | 6 | 88 | 390.00 | 20.11 | +1.51 | +8.12% | 5 | 63 |
| 32.60 | -5.74 | -14.97% | 2 | 94 | 395.00 | 22.23 | +2.73 | +14.00% | 1 | 67 |
| 30.93 | -2.57 | -7.67% | 7 | 181 | 400.00 | 24.50 | +4.60 | +23.12% | 7 | 47 |
| 28.20 | -4.50 | -13.76% | 2 | 52 | 405.00 | 26.45 | +2.45 | +10.21% | 1 | 16 |
| 26.80 | -2.80 | -9.46% | 5 | 84 | 410.00 | 26.10 | 0.00 | - | 3 | 36 |
| 22.90 | -4.56 | -16.61% | 12 | 121 | 415.00 | 27.50 | 0.00 | - | 1 | 22 |
| 23.40 | -1.20 | -4.88% | 1 | 82 | 420.00 | 34.70 | +3.10 | +9.81% | 50 | 6 |
| 19.10 | -5.40 | -22.04% | 1 | 67 | 425.00 | - | - | - | - | - |
| 23.10 | 0.00 | - | 6 | 219 | 430.00 | 52.80 | 0.00 | - | 1 | 1 |
| 20.90 | 0.00 | - | 2 | 77 | 435.00 | 52.60 | 0.00 | - | 5 | 6 |
| 14.10 | -1.20 | -7.84% | 1 | 29 | 440.00 | 48.21 | 0.00 | - | 3 | 4 |
| 13.50 | 0.00 | - | 6 | 7 | 445.00 | - | - | - | - | - |
| 11.50 | -1.00 | -8.00% | 3 | 88 | 450.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 1 | 31 | 455.00 | 72.30 | 0.00 | - | 2 | 1 |
| 9.30 | -1.50 | -13.89% | 5 | 154 | 460.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 1 | 83 | 465.00 | 68.85 | 0.00 | - | - | 1 |
| 5.50 | 0.00 | - | 1 | 56 | 470.00 | 88.62 | 0.00 | - | 2 | 0 |
| 4.60 | 0.00 | - | 25 | 61 | 475.00 | 80.23 | 0.00 | - | 2 | 1 |
| 6.10 | 0.00 | - | 2 | 84 | 480.00 | 86.20 | 0.00 | - | 1 | 1 |
| 4.60 | 0.00 | - | 2 | 70 | 490.00 | 92.83 | 0.00 | - | 2 | 0 |
| 4.00 | 0.00 | - | 1 | 28 | 500.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 25 | 520.00 | - | - | - | - | - |
| 1.30 | -0.42 | -24.42% | 2 | 14 | 540.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 3 | 560.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 40 | 99 | 580.00 | 182.25 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.