Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 264.00 | 0.00 | - | 1 | 1 | 130.00 | 1.20 | 0.00 | - | 2 | 8 |
| 216.05 | 0.00 | - | - | 18 | 135.00 | - | - | - | - | - |
| 242.70 | 0.00 | - | 1 | 0 | 150.00 | 2.00 | 0.00 | - | 1 | 10 |
| 175.40 | 0.00 | - | 1 | 0 | 155.00 | 4.23 | 0.00 | - | - | 2 |
| 188.47 | 0.00 | - | 10 | 5 | 160.00 | 2.75 | 0.00 | - | 1 | 4 |
| 170.31 | 0.00 | - | - | 0 | 165.00 | - | - | - | - | - |
| 166.79 | 0.00 | - | 1 | 0 | 170.00 | 3.09 | 0.00 | - | 1 | 2 |
| 129.65 | 0.00 | - | 1 | 0 | 175.00 | 7.55 | 0.00 | - | 1 | 5 |
| 220.50 | 0.00 | - | 2 | 5 | 180.00 | 2.90 | 0.00 | - | 1 | 8 |
| 110.65 | 0.00 | - | 1 | 0 | 185.00 | 5.48 | 0.00 | - | 1 | 1 |
| 105.88 | 0.00 | - | - | 0 | 190.00 | 3.85 | 0.00 | - | 1 | 3 |
| 115.20 | 0.00 | - | - | 0 | 195.00 | 3.27 | 0.00 | - | 1 | 5 |
| 221.93 | 0.00 | - | 6 | 32 | 200.00 | 5.05 | 0.00 | - | 1 | 19 |
| 159.00 | 0.00 | - | 2 | 2 | 210.00 | 3.95 | 0.00 | - | 1 | 3 |
| 142.42 | 0.00 | - | 2 | 2 | 220.00 | 6.70 | 0.00 | - | 3 | 9 |
| 162.60 | 0.00 | - | 2 | 2 | 230.00 | 9.16 | 0.00 | - | 1 | 13 |
| 76.00 | 0.00 | - | 1 | 2 | 240.00 | 10.20 | 0.00 | - | 1 | 16 |
| 156.15 | 0.00 | - | 1 | 4 | 250.00 | 7.60 | 0.00 | - | 2 | 114 |
| 161.00 | 0.00 | - | 1 | 3 | 260.00 | 12.60 | 0.00 | - | 4 | 24 |
| 166.47 | 0.00 | - | 2 | 10 | 270.00 | 13.99 | 0.00 | - | 1 | 5 |
| 158.47 | 0.00 | - | 2 | 15 | 280.00 | 12.50 | 0.00 | - | 1 | 47 |
| 146.63 | 0.00 | - | 1 | 25 | 290.00 | 14.30 | 0.00 | - | 1 | 24 |
| 138.55 | +4.79 | +3.58% | 1 | 14 | 300.00 | 15.20 | -0.80 | -5.00% | 1 | 57 |
| 124.75 | 0.00 | - | 1 | 4 | 310.00 | 17.80 | 0.00 | - | 2 | 41 |
| 125.00 | 0.00 | - | 1 | 5 | 320.00 | 23.90 | 0.00 | - | 8 | 16 |
| 123.50 | 0.00 | - | 1 | 23 | 330.00 | 22.60 | 0.00 | - | 1 | 13 |
| 115.14 | 0.00 | - | 1 | 26 | 340.00 | 25.00 | 0.00 | - | 12 | 21 |
| 108.64 | 0.00 | - | 6 | 35 | 350.00 | 30.00 | 0.00 | - | 1 | 17 |
| 99.00 | 0.00 | - | 1 | 13 | 360.00 | 31.50 | 0.00 | - | 1 | 15 |
| 94.00 | 0.00 | - | 1 | 29 | 370.00 | 36.98 | 0.00 | - | 1 | 19 |
| 93.85 | 0.00 | - | 1 | 31 | 380.00 | 40.32 | 0.00 | - | 1 | 51 |
| 83.00 | 0.00 | - | 4 | 157 | 390.00 | 45.60 | 0.00 | - | 1 | 19 |
| 79.80 | 0.00 | - | 3 | 33 | 400.00 | 45.50 | 0.00 | - | 2 | 4 |
| 71.60 | 0.00 | - | 2 | 19 | 410.00 | 58.58 | 0.00 | - | 1 | 33 |
| 66.28 | -4.22 | -5.99% | 1 | 11 | 420.00 | 59.10 | 0.00 | - | 2 | 10 |
| 51.90 | 0.00 | - | 1 | 5 | 430.00 | 79.80 | 0.00 | - | 7 | 7 |
| 59.85 | 0.00 | - | 1 | 126 | 440.00 | 79.40 | 0.00 | - | 2 | 2 |
| 53.27 | 0.00 | - | 1 | 21 | 450.00 | 138.30 | 0.00 | - | - | 2 |
| 49.42 | 0.00 | - | 1 | 14 | 460.00 | 82.00 | 0.00 | - | 4 | 5 |
| 48.50 | 0.00 | - | 2 | 5 | 470.00 | - | - | - | - | - |
| 43.39 | 0.00 | - | 1 | 8 | 480.00 | - | - | - | - | - |
| 43.10 | 0.00 | - | 2 | 7 | 490.00 | - | - | - | - | - |
| 40.75 | 0.00 | - | 2 | 41 | 500.00 | 131.00 | 0.00 | - | - | 1 |
| 30.70 | -1.52 | -4.72% | 1 | 22 | 520.00 | - | - | - | - | - |
| 27.80 | 0.00 | - | 3 | 13 | 540.00 | - | - | - | - | - |
| 19.39 | 0.00 | - | 2 | 25 | 560.00 | - | - | - | - | - |
| 21.05 | 0.00 | - | 1 | 28 | 580.00 | - | - | - | - | - |
| 16.75 | 0.00 | - | 1 | 3 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.