Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116C00130000 | 2024-01-31 1:57PM EDT | 130.00 | 264.00 | 277.00 | 286.00 | 0.00 | - | 1 | 1 | 75.26% |
| ISRG260116C00135000 | 2023-12-26 1:50PM EDT | 135.00 | 216.05 | 250.10 | 257.90 | 0.00 | - | - | 18 | 0.00% |
| ISRG260116C00150000 | 2024-01-19 2:45PM EDT | 150.00 | 242.70 | 241.00 | 250.00 | 0.00 | - | 1 | 0 | 38.77% |
| ISRG260116C00155000 | 2023-12-04 1:57PM EDT | 155.00 | 175.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00160000 | 2023-12-20 10:45AM EDT | 160.00 | 188.47 | 229.00 | 238.00 | 0.00 | - | 10 | 5 | 0.00% |
| ISRG260116C00165000 | 2023-11-29 2:18PM EDT | 165.00 | 170.31 | 188.90 | 196.20 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00170000 | 2023-11-28 1:40PM EDT | 170.00 | 166.79 | 184.10 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00175000 | 2023-11-09 2:39PM EDT | 175.00 | 129.65 | 156.00 | 164.20 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00180000 | 2024-05-03 10:17AM EDT | 180.00 | 220.50 | 232.00 | 241.00 | 0.00 | - | 2 | 5 | 62.52% |
| ISRG260116C00185000 | 2023-10-30 1:20PM EDT | 185.00 | 110.65 | 149.20 | 155.90 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00190000 | 2023-10-26 10:57AM EDT | 190.00 | 105.88 | 153.90 | 162.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00195000 | 2023-10-25 12:54PM EDT | 195.00 | 115.20 | 150.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00200000 | 2024-05-13 3:11PM EDT | 200.00 | 203.81 | 214.10 | 223.90 | 0.00 | - | 1 | 26 | 58.61% |
| ISRG260116C00210000 | 2023-12-28 3:28PM EDT | 210.00 | 159.00 | 186.00 | 195.00 | 0.00 | - | 2 | 2 | 37.81% |
| ISRG260116C00220000 | 2023-12-14 12:41PM EDT | 220.00 | 142.42 | 168.10 | 177.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG260116C00230000 | 2024-01-10 2:29PM EDT | 230.00 | 162.60 | 183.00 | 190.60 | 0.00 | - | 2 | 2 | 50.91% |
| ISRG260116C00240000 | 2023-10-30 1:27PM EDT | 240.00 | 76.00 | 109.90 | 116.70 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG260116C00250000 | 2024-01-24 4:53PM EDT | 250.00 | 156.15 | 170.20 | 174.90 | 0.00 | - | 1 | 4 | 49.00% |
| ISRG260116C00260000 | 2024-04-03 11:59AM EDT | 260.00 | 161.00 | 152.90 | 156.60 | 0.00 | - | 1 | 3 | 39.17% |
| ISRG260116C00270000 | 2024-05-15 11:59AM EDT | 270.00 | 159.30 | 159.90 | 163.90 | 0.00 | - | 1 | 10 | 50.35% |
| ISRG260116C00280000 | 2024-01-22 3:47PM EDT | 280.00 | 140.45 | 139.60 | 144.80 | 0.00 | - | 1 | 13 | 40.80% |
| ISRG260116C00290000 | 2024-03-21 10:46AM EDT | 290.00 | 146.63 | 119.90 | 123.20 | 0.00 | - | 1 | 25 | 29.39% |
| ISRG260116C00300000 | 2024-04-03 11:12AM EDT | 300.00 | 133.76 | 122.80 | 126.70 | 0.00 | - | 1 | 14 | 37.11% |
| ISRG260116C00310000 | 2024-04-03 2:22PM EDT | 310.00 | 124.75 | 116.50 | 120.40 | 0.00 | - | 1 | 4 | 37.07% |
| ISRG260116C00320000 | 2024-05-15 2:08PM EDT | 320.00 | 125.00 | 123.50 | 127.40 | 0.00 | - | 1 | 5 | 45.05% |
| ISRG260116C00330000 | 2024-05-15 2:19PM EDT | 330.00 | 118.81 | 117.10 | 123.00 | 0.00 | - | 2 | 22 | 45.54% |
| ISRG260116C00340000 | 2024-05-09 1:15PM EDT | 340.00 | 102.89 | 110.50 | 114.10 | 0.00 | - | 2 | 25 | 43.32% |
| ISRG260116C00350000 | 2024-05-09 1:15PM EDT | 350.00 | 96.77 | 104.40 | 107.10 | 0.00 | - | 2 | 30 | 42.17% |
| ISRG260116C00360000 | 2024-05-15 1:19PM EDT | 360.00 | 99.00 | 98.10 | 101.50 | 0.00 | - | 1 | 13 | 41.72% |
| ISRG260116C00370000 | 2024-05-16 9:44AM EDT | 370.00 | 94.00 | 92.50 | 96.40 | 0.00 | - | 1 | 29 | 41.44% |
| ISRG260116C00380000 | 2024-05-17 2:57PM EDT | 380.00 | 89.10 | 86.50 | 89.60 | +6.90 | +8.39% | 1 | 32 | 40.19% |
| ISRG260116C00390000 | 2024-05-16 1:22PM EDT | 390.00 | 81.80 | 81.10 | 84.30 | 0.00 | - | 2 | 155 | 39.66% |
| ISRG260116C00400000 | 2024-05-16 1:09PM EDT | 400.00 | 77.90 | 76.10 | 79.10 | 0.00 | - | 2 | 27 | 39.08% |
| ISRG260116C00410000 | 2024-05-16 12:07PM EDT | 410.00 | 72.80 | 71.50 | 74.40 | 0.00 | - | 2 | 15 | 38.68% |
| ISRG260116C00420000 | 2024-04-18 3:34PM EDT | 420.00 | 57.20 | 66.50 | 69.40 | 0.00 | - | 7 | 11 | 38.05% |
| ISRG260116C00430000 | 2024-04-25 2:17PM EDT | 430.00 | 51.90 | 62.10 | 67.50 | 0.00 | - | 1 | 5 | 38.85% |
| ISRG260116C00440000 | 2024-05-16 9:54AM EDT | 440.00 | 59.85 | 57.90 | 60.30 | 0.00 | - | 1 | 126 | 36.98% |
| ISRG260116C00450000 | 2024-05-16 1:10PM EDT | 450.00 | 53.70 | 53.70 | 56.50 | 0.00 | - | 2 | 21 | 36.69% |
| ISRG260116C00460000 | 2024-04-03 2:00PM EDT | 460.00 | 49.50 | 42.10 | 44.40 | 0.00 | - | 7 | 13 | 32.26% |
| ISRG260116C00470000 | 2024-05-08 11:45AM EDT | 470.00 | 39.90 | 46.40 | 48.60 | 0.00 | - | 1 | 3 | 35.71% |
| ISRG260116C00480000 | 2024-03-12 2:12PM EDT | 480.00 | 43.39 | 46.00 | 47.70 | 0.00 | - | 1 | 8 | 36.60% |
| ISRG260116C00490000 | 2024-03-25 1:30PM EDT | 490.00 | 43.10 | 31.30 | 34.00 | 0.00 | - | 2 | 7 | 31.02% |
| ISRG260116C00500000 | 2024-05-13 10:48AM EDT | 500.00 | 30.80 | 36.80 | 38.90 | 0.00 | - | 1 | 41 | 34.70% |
| ISRG260116C00520000 | 2024-05-15 2:57PM EDT | 520.00 | 32.22 | 31.50 | 33.70 | 0.00 | - | 10 | 22 | 34.29% |
| ISRG260116C00540000 | 2024-05-16 11:34AM EDT | 540.00 | 27.80 | 26.60 | 28.70 | 0.00 | - | 3 | 13 | 33.68% |
| ISRG260116C00560000 | 2024-05-03 2:02PM EDT | 560.00 | 19.39 | 22.70 | 24.70 | 0.00 | - | 2 | 25 | 33.34% |
| ISRG260116C00580000 | 2024-05-13 9:58AM EDT | 580.00 | 17.05 | 19.20 | 21.30 | 0.00 | - | 1 | 29 | 33.08% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116P00130000 | 2024-05-13 11:50AM EDT | 130.00 | 1.20 | 0.30 | 3.70 | 0.00 | - | 3 | 8 | 54.71% |
| ISRG260116P00150000 | 2024-05-09 2:00PM EDT | 150.00 | 2.00 | 0.60 | 4.20 | 0.00 | - | 2 | 10 | 49.66% |
| ISRG260116P00155000 | 2023-12-19 3:17PM EDT | 155.00 | 4.23 | 1.25 | 8.30 | 0.00 | - | - | 2 | 57.08% |
| ISRG260116P00160000 | 2024-03-27 10:42AM EDT | 160.00 | 2.75 | 0.15 | 5.30 | 0.00 | - | 1 | 4 | 49.33% |
| ISRG260116P00170000 | 2024-03-05 12:51PM EDT | 170.00 | 3.09 | 1.50 | 4.80 | 0.00 | - | 1 | 2 | 45.34% |
| ISRG260116P00175000 | 2024-01-02 4:35PM EDT | 175.00 | 7.55 | 1.70 | 6.60 | 0.00 | - | 1 | 5 | 47.62% |
| ISRG260116P00180000 | 2024-05-09 2:03PM EDT | 180.00 | 2.90 | 1.20 | 5.30 | 0.00 | - | 1 | 8 | 43.71% |
| ISRG260116P00185000 | 2024-01-18 2:40PM EDT | 185.00 | 5.48 | 2.90 | 7.40 | 0.00 | - | 1 | 1 | 46.25% |
| ISRG260116P00190000 | 2024-05-15 12:50PM EDT | 190.00 | 3.85 | 1.45 | 6.00 | 0.00 | - | 1 | 3 | 42.45% |
| ISRG260116P00195000 | 2024-05-16 11:19AM EDT | 195.00 | 3.27 | 1.60 | 5.60 | 0.00 | - | 1 | 5 | 40.47% |
| ISRG260116P00200000 | 2024-05-01 2:51PM EDT | 200.00 | 5.05 | 1.75 | 6.60 | 0.00 | - | 1 | 19 | 40.97% |
| ISRG260116P00210000 | 2024-02-16 10:55AM EDT | 210.00 | 6.93 | 5.50 | 6.30 | 0.00 | - | 1 | 2 | 38.07% |
| ISRG260116P00220000 | 2024-04-26 1:08PM EDT | 220.00 | 6.70 | 4.80 | 5.80 | 0.00 | - | 3 | 9 | 35.00% |
| ISRG260116P00230000 | 2024-04-12 12:23PM EDT | 230.00 | 9.16 | 6.20 | 7.10 | 0.00 | - | 1 | 13 | 34.73% |
| ISRG260116P00240000 | 2024-04-05 10:31AM EDT | 240.00 | 10.20 | 8.10 | 9.10 | 0.00 | - | 1 | 16 | 35.09% |
| ISRG260116P00250000 | 2024-05-14 10:41AM EDT | 250.00 | 9.50 | 7.70 | 9.10 | 0.00 | - | 1 | 113 | 32.89% |
| ISRG260116P00260000 | 2024-04-23 9:32AM EDT | 260.00 | 12.60 | 9.10 | 10.40 | 0.00 | - | 4 | 24 | 32.16% |
| ISRG260116P00270000 | 2024-02-26 11:08AM EDT | 270.00 | 13.99 | 12.00 | 13.50 | 0.00 | - | 1 | 5 | 33.01% |
| ISRG260116P00280000 | 2024-05-09 12:02PM EDT | 280.00 | 14.10 | 12.10 | 13.50 | 0.00 | - | 1 | 47 | 30.82% |
| ISRG260116P00290000 | 2024-05-09 9:43AM EDT | 290.00 | 16.80 | 13.80 | 15.10 | 0.00 | - | 5 | 23 | 30.02% |
| ISRG260116P00300000 | 2024-05-16 12:16PM EDT | 300.00 | 16.70 | 15.80 | 17.30 | 0.00 | - | 3 | 47 | 29.57% |
| ISRG260116P00310000 | 2024-05-07 10:04AM EDT | 310.00 | 21.00 | 18.20 | 19.50 | 0.00 | - | 1 | 37 | 28.98% |
| ISRG260116P00320000 | 2024-05-07 10:04AM EDT | 320.00 | 23.90 | 20.50 | 22.30 | 0.00 | - | 1 | 16 | 28.65% |
| ISRG260116P00330000 | 2024-05-16 12:11PM EDT | 330.00 | 23.60 | 23.00 | 24.90 | 0.00 | - | 1 | 12 | 28.05% |
| ISRG260116P00340000 | 2024-05-15 2:08PM EDT | 340.00 | 26.90 | 25.80 | 27.90 | 0.00 | - | 1 | 19 | 27.57% |
| ISRG260116P00350000 | 2024-05-15 2:07PM EDT | 350.00 | 30.00 | 29.10 | 30.90 | 0.00 | - | 1 | 17 | 26.95% |
| ISRG260116P00360000 | 2024-05-15 2:14PM EDT | 360.00 | 33.30 | 32.20 | 34.20 | 0.00 | - | 1 | 14 | 26.38% |
| ISRG260116P00370000 | 2024-05-15 11:38AM EDT | 370.00 | 37.50 | 35.90 | 38.00 | 0.00 | - | 1 | 19 | 25.93% |
| ISRG260116P00380000 | 2024-05-15 1:59PM EDT | 380.00 | 40.90 | 37.00 | 41.50 | 0.00 | - | 1 | 51 | 25.20% |
| ISRG260116P00390000 | 2024-05-15 11:38AM EDT | 390.00 | 45.60 | 43.80 | 46.00 | 0.00 | - | 1 | 19 | 24.85% |
| ISRG260116P00400000 | 2024-05-09 1:12PM EDT | 400.00 | 53.58 | 48.40 | 50.50 | 0.00 | - | 1 | 2 | 24.35% |
| ISRG260116P00410000 | 2024-05-09 1:12PM EDT | 410.00 | 58.58 | 52.90 | 55.00 | 0.00 | - | 1 | 33 | 23.71% |
| ISRG260116P00420000 | 2024-05-16 2:50PM EDT | 420.00 | 59.10 | 57.80 | 60.30 | 0.00 | - | 2 | 10 | 23.31% |
| ISRG260116P00430000 | 2024-04-18 3:58PM EDT | 430.00 | 79.80 | 59.90 | 65.70 | 0.00 | - | 7 | 7 | 22.82% |
| ISRG260116P00440000 | 2024-02-08 1:48PM EDT | 440.00 | 79.40 | 75.00 | 78.60 | 0.00 | - | 2 | 2 | 25.87% |
| ISRG260116P00450000 | 2023-11-29 12:36PM EDT | 450.00 | 138.30 | 118.70 | 124.30 | 0.00 | - | - | 2 | 44.81% |
| ISRG260116P00460000 | 2024-05-15 1:13PM EDT | 460.00 | 82.50 | 81.00 | 83.40 | 0.00 | - | 1 | 5 | 21.15% |
| ISRG260116P00500000 | 2024-04-30 9:59AM EDT | 500.00 | 131.00 | 108.50 | 111.10 | 0.00 | - | - | 1 | 18.62% |
© 2024 Yahoo. All rights reserved.