Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 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 | 0.10 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 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 | 0.00 | - | 1 | 4 |
| 257.03 | 0.00 | - | 6 | 17 | 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 | 0.00 | - | 225 | 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 | 0.35 | 0.00 | - | 1 | 220 |
| 96.35 | 0.00 | - | 1 | 2 | 195.00 | 0.20 | 0.00 | - | 1 | 104 |
| 208.00 | 0.00 | - | 2 | 91 | 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 | 0.90 | 0.00 | - | 1 | 104 |
| 167.40 | 0.00 | - | 1 | 9 | 230.00 | 1.40 | 0.00 | - | 2 | 146 |
| 169.37 | 0.00 | - | 3 | 55 | 240.00 | 1.50 | 0.00 | - | 1 | 160 |
| 146.81 | 0.00 | - | 1 | 26 | 250.00 | 2.00 | 0.00 | - | 5 | 243 |
| 132.00 | 0.00 | - | 3 | 55 | 260.00 | 2.25 | +0.10 | +4.65% | 1 | 390 |
| 144.71 | 0.00 | - | 1 | 21 | 270.00 | 2.95 | 0.00 | - | 2 | 142 |
| 104.30 | 0.00 | - | 1 | 0 | 280.00 | 3.10 | 0.00 | - | 1 | 73 |
| 108.39 | 0.00 | - | 4 | 182 | 290.00 | 4.30 | 0.00 | - | 1 | 160 |
| 125.19 | 0.00 | - | 1 | 190 | 300.00 | 4.74 | 0.00 | - | 1 | 341 |
| 109.42 | 0.00 | - | 1 | 167 | 310.00 | 6.00 | 0.00 | - | 10 | 154 |
| 100.21 | 0.00 | - | 6 | 58 | 320.00 | 7.60 | +0.20 | +2.70% | 10 | 144 |
| - | - | - | - | - | 325.00 | 8.30 | 0.00 | - | 6 | 17 |
| 95.40 | 0.00 | - | 1 | 201 | 330.00 | 9.10 | 0.00 | - | 5 | 479 |
| - | - | - | - | - | 335.00 | 10.10 | 0.00 | - | 5 | 18 |
| 86.00 | 0.00 | - | 5 | 235 | 340.00 | 10.90 | +0.10 | +0.93% | 1 | 194 |
| - | - | - | - | - | 345.00 | 11.90 | 0.00 | - | - | 18 |
| 85.00 | 0.00 | - | 1 | 354 | 350.00 | 11.55 | 0.00 | - | 3 | 744 |
| - | - | - | - | - | 355.00 | 14.40 | 0.00 | - | 1 | 20 |
| 70.00 | 0.00 | - | 1 | 64 | 360.00 | 16.02 | +0.12 | +0.75% | 1 | 357 |
| - | - | - | - | - | 365.00 | 18.60 | 0.00 | - | - | 3 |
| 63.00 | 0.00 | - | 4 | 119 | 370.00 | 17.40 | 0.00 | - | 14 | 242 |
| - | - | - | - | - | 375.00 | 21.90 | 0.00 | - | - | 3 |
| 61.00 | 0.00 | - | 2 | 91 | 380.00 | 22.20 | 0.00 | - | 43 | 143 |
| - | - | - | - | - | 385.00 | 24.10 | 0.00 | - | 1 | 4 |
| 52.89 | 0.00 | - | 3 | 397 | 390.00 | 26.50 | +0.40 | +1.53% | 1 | 202 |
| 44.60 | -1.50 | -3.25% | 1 | 2 | 395.00 | 28.10 | 0.00 | - | 1 | 6 |
| 50.00 | 0.00 | - | 4 | 422 | 400.00 | 29.70 | +0.02 | +0.07% | 1 | 200 |
| 45.11 | 0.00 | - | 1 | 11 | 405.00 | 29.91 | 0.00 | - | 1 | 5 |
| 38.05 | 0.00 | - | 5 | 241 | 410.00 | 32.10 | 0.00 | - | 2 | 70 |
| 36.90 | 0.00 | - | 2 | 3 | 415.00 | 37.70 | 0.00 | - | - | 1 |
| 36.88 | 0.00 | - | 1 | 217 | 420.00 | 55.00 | 0.00 | - | 1 | 46 |
| 32.30 | 0.00 | - | 1 | 222 | 430.00 | 52.80 | 0.00 | - | 10 | 16 |
| 30.30 | 0.00 | - | 8 | 9 | 435.00 | - | - | - | - | - |
| 26.59 | 0.00 | - | 3 | 164 | 440.00 | 58.70 | 0.00 | - | 10 | 10 |
| 26.40 | 0.00 | - | 5 | 5 | 445.00 | - | - | - | - | - |
| 22.90 | 0.00 | - | 2 | 188 | 450.00 | 60.80 | -2.04 | -3.25% | 1 | 6 |
| 22.90 | 0.00 | - | 11 | 11 | 455.00 | - | - | - | - | - |
| 21.10 | 0.00 | - | 1 | 200 | 460.00 | 134.20 | 0.00 | - | - | 0 |
| 20.00 | 0.00 | - | - | 10 | 465.00 | - | - | - | - | - |
| 17.40 | 0.00 | - | 36 | 69 | 470.00 | - | - | - | - | - |
| 14.20 | -1.63 | -10.30% | 11 | 3 | 475.00 | - | - | - | - | - |
| 15.40 | 0.00 | - | 17 | 305 | 480.00 | 86.50 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 485.00 | 88.98 | 0.00 | - | - | 1 |
| 11.50 | 0.00 | - | 1 | 96 | 490.00 | 90.97 | 0.00 | - | 3 | 43 |
| 11.80 | +1.30 | +12.38% | 1 | 187 | 500.00 | 110.10 | 0.00 | - | 1 | 1 |
| 7.80 | 0.00 | - | 2 | 244 | 520.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 2 | 185 | 540.00 | 139.59 | 0.00 | - | 1 | 0 |
| 4.30 | 0.00 | - | 1 | 141 | 560.00 | 159.13 | 0.00 | - | 1 | 0 |
| 3.10 | 0.00 | - | 1 | 36 | 580.00 | 175.42 | -4.14 | -2.31% | 1 | 1 |
| 2.23 | 0.00 | - | 1 | 1 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.