U.S. Markets closed

Intuitive Surgical, Inc. (ISRG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
927.47-44.26 (-4.55%)
At close: 4:00PM EDT
People also watch
BIDUPCLNCELGMACMG
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ISRG170728C007200002017-07-07 11:46PM EDT720.00215.60223.10227.400.00-11219.06%
ISRG170728C007400002017-07-21 11:50PM EDT740.00205.20184.60189.000.00-11107.81%
ISRG170728C007700002017-07-11 9:30AM EDT770.00177.80179.70183.900.00-12201.51%
ISRG170728C007800002017-06-12 4:49PM EDT780.00114.00126.40130.500.00-100.00%
ISRG170728C007900002017-06-09 11:46PM EDT790.00174.70134.70139.100.00-1282.20%
ISRG170728C008100002017-07-21 10:13AM EDT810.00137.90115.00119.20-17.66-11.35%1372.53%
ISRG170728C008175002017-07-21 11:50PM EDT817.50126.80107.50111.700.00-1068.56%
ISRG170728C008500002017-06-21 3:21PM EDT850.00104.20106.00110.000.00-42148.91%
ISRG170728C008525002017-07-21 11:50PM EDT852.5098.5072.7077.000.00-1051.87%
ISRG170728C008600002017-07-21 11:50PM EDT860.0093.5065.2069.600.00-2048.30%
ISRG170728C008700002017-07-21 2:36PM EDT870.0064.0055.5059.80-37.40-36.88%3443.74%
ISRG170728C008750002017-07-21 11:50PM EDT875.0065.7550.6055.000.00-11041.83%
ISRG170728C008775002017-07-21 11:50PM EDT877.5063.2548.0052.400.00-10039.88%
ISRG170728C008800002017-07-06 12:12PM EDT880.0060.8468.8073.000.00-21102.14%
ISRG170728C008900002017-06-29 2:57PM EDT890.0053.0654.5058.500.00-2381.55%
ISRG170728C008925002017-07-21 11:50PM EDT892.5038.6534.0038.300.00-3034.42%
ISRG170728C008950002017-07-21 9:45AM EDT895.0059.3031.5035.9028.1090.06%2533.14%
ISRG170728C008975002017-07-21 11:50PM EDT897.5033.7529.5033.900.00-3033.19%
ISRG170728C009000002017-07-21 3:44PM EDT900.0030.5027.2031.60-44.50-59.33%381932.12%
ISRG170728C009025002017-07-19 3:45PM EDT902.5068.0025.0029.200.00-1230.66%
ISRG170728C009050002017-07-21 1:44PM EDT905.0027.7323.0027.10-16.57-37.40%4530.07%
ISRG170728C009075002017-06-16 11:53PM EDT907.5030.4031.6035.000.00-1151.08%
ISRG170728C009100002017-07-21 3:49PM EDT910.0022.1019.0023.30-6.96-23.95%3129.60%
ISRG170728C009125002017-07-21 1:47PM EDT912.5021.5117.1021.30-8.92-29.31%4128.88%
ISRG170728C009150002017-07-20 3:52PM EDT915.0062.5016.5019.400.00-3628.27%
ISRG170728C009175002017-07-21 1:45PM EDT917.5018.2113.7017.80-10.22-35.95%3128.25%
ISRG170728C009200002017-07-21 3:44PM EDT920.0016.7512.0015.80-20.75-55.33%15915327.09%
ISRG170728C009225002017-07-21 3:44PM EDT922.5015.1010.8014.40-13.25-46.74%1127.20%
ISRG170728C009250002017-07-21 3:14PM EDT925.0014.089.0012.50-20.32-59.07%2825.95%
ISRG170728C009275002017-07-21 2:54PM EDT927.5013.417.7011.20-35.39-72.52%4425.90%
ISRG170728C009300002017-07-21 3:59PM EDT930.008.898.009.90-41.11-82.22%32625.64%
ISRG170728C009325002017-07-21 3:06PM EDT932.509.605.408.70-28.09-74.53%7225.41%
ISRG170728C009350002017-07-21 3:32PM EDT935.007.404.707.80-24.90-77.09%541025.67%
ISRG170728C009375002017-07-21 1:53PM EDT937.508.203.806.80-21.68-72.56%9125.50%
ISRG170728C009400002017-07-21 3:58PM EDT940.005.003.106.10-37.50-88.24%1002025.86%
ISRG170728C009425002017-07-21 11:50PM EDT942.504.632.555.400.00-45226.04%
ISRG170728C009450002017-07-21 3:59PM EDT945.003.802.154.90-24.70-86.67%2041326.59%
ISRG170728C009475002017-07-21 2:36PM EDT947.505.201.654.30-25.18-82.88%51426.69%
ISRG170728C009500002017-07-21 3:53PM EDT950.003.102.003.60-31.90-91.14%1149926.30%
ISRG170728C009525002017-07-21 2:53PM EDT952.503.201.303.90-18.30-85.12%8628.88%
ISRG170728C009550002017-07-21 2:52PM EDT955.002.901.353.00-13.61-82.43%341527.52%
ISRG170728C009575002017-07-21 11:18AM EDT957.504.550.802.60-25.45-84.83%4527.59%
ISRG170728C009600002017-07-21 3:13PM EDT960.001.401.302.45-27.60-95.17%842128.46%
ISRG170728C009625002017-07-21 3:52PM EDT962.501.820.952.80-21.18-92.09%81131.23%
ISRG170728C009650002017-07-21 3:54PM EDT965.001.100.251.40-23.90-95.60%235426.51%
ISRG170728C009675002017-07-21 11:50PM EDT967.501.650.202.100.00-165331.12%
ISRG170728C009700002017-07-21 3:45PM EDT970.000.850.101.20-23.56-96.52%6910227.87%
ISRG170728C009725002017-07-21 11:50PM EDT972.501.700.201.550.00-33931.02%
ISRG170728C009750002017-07-21 2:15PM EDT975.000.870.501.60-20.10-95.85%391132.51%
ISRG170728C009775002017-07-21 12:19PM EDT977.501.300.151.45-16.90-92.86%131832.89%
ISRG170728C009800002017-07-21 3:59PM EDT980.001.350.001.35-17.56-92.86%233533.47%
ISRG170728C009825002017-07-21 9:30AM EDT982.506.500.051.20-10.88-62.60%11133.67%
ISRG170728C009850002017-07-21 3:56PM EDT985.000.220.050.80-16.28-98.67%172931.85%
ISRG170728C009875002017-07-21 11:50PM EDT987.501.070.001.050.00-3634.85%
ISRG170728C009900002017-07-21 1:24PM EDT990.000.600.050.95-13.65-95.79%172735.17%
ISRG170728C009925002017-07-21 11:50PM EDT992.501.050.002.250.00-1144.40%
ISRG170728C009950002017-07-21 11:50PM EDT995.000.550.002.250.00-1845.59%
ISRG170728C009975002017-07-21 11:50PM EDT997.500.500.402.200.00-13046.51%
ISRG170728C010000002017-07-21 3:43PM EDT1,000.000.300.000.60-10.99-97.34%10728336.01%
ISRG170728C010025002017-07-21 11:50PM EDT1,002.500.600.001.950.00-2147.39%
ISRG170728C010075002017-07-21 11:50PM EDT1,007.500.900.101.950.00-2049.65%
ISRG170728C010100002017-07-21 1:30PM EDT1,010.000.400.152.10-7.67-95.04%176051.66%
ISRG170728C010150002017-07-21 11:50PM EDT1,015.007.300.002.000.00-4453.27%
ISRG170728C010200002017-07-21 12:52PM EDT1,020.000.280.152.10-5.22-94.91%103056.08%
ISRG170728C010225002017-07-21 11:50PM EDT1,022.504.380.002.050.00-2256.85%
ISRG170728C010250002017-07-21 11:50PM EDT1,025.000.680.002.000.00-112257.59%
ISRG170728C010300002017-07-21 1:29PM EDT1,030.000.610.002.15-3.89-86.44%22152.44%
ISRG170728C010350002017-07-21 11:50PM EDT1,035.000.990.001.900.00-101053.13%
ISRG170728C010400002017-07-21 12:30PM EDT1,040.000.140.201.90-3.16-95.76%585556.02%
ISRG170728C010425002017-07-21 11:50PM EDT1,042.502.400.002.050.00-2256.70%
ISRG170728C010450002017-07-21 11:50PM EDT1,045.002.750.000.750.00-6654.52%
ISRG170728C010475002017-07-21 11:50PM EDT1,047.502.000.000.750.00-101055.40%
ISRG170728C010500002017-07-21 11:50PM EDT1,050.000.170.150.750.00-11451.86%
ISRG170728C010600002017-07-20 3:58PM EDT1,060.001.480.000.750.00-91053.66%
ISRG170728C010700002017-07-20 1:22PM EDT1,070.000.970.002.100.00-3566.98%
ISRG170728C010800002017-07-21 11:50PM EDT1,080.000.600.000.750.00-11559.96%
ISRG170728C010900002017-07-21 11:50PM EDT1,090.000.700.000.750.00-6863.04%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ISRG170728P007500002017-06-16 11:54PM EDT750.001.600.602.800.00-10104.47%
ISRG170728P007600002017-06-16 11:54PM EDT760.001.950.203.100.00-1098.46%
ISRG170728P007700002017-06-12 4:50PM EDT770.001.602.104.000.00-10105.85%
ISRG170728P007800002017-06-12 4:50PM EDT780.002.002.305.100.00-10104.65%
ISRG170728P007900002017-06-12 4:50PM EDT790.004.703.305.800.00-30103.94%
ISRG170728P008000002017-07-21 2:20PM EDT800.000.300.100.35-1.00-76.92%1255.66%
ISRG170728P008100002017-06-30 3:06PM EDT810.001.650.652.400.031.85%1270.68%
ISRG170728P008200002017-07-13 9:30AM EDT820.001.200.101.900.00-1260.22%
ISRG170728P008300002017-07-21 1:44PM EDT830.000.500.000.75-1.01-66.89%21252.42%
ISRG170728P008400002017-07-21 2:39PM EDT840.000.300.001.55-0.88-74.58%104555.21%
ISRG170728P008500002017-07-21 3:54PM EDT850.000.550.000.70-1.22-68.93%553342.41%
ISRG170728P008600002017-07-21 3:18PM EDT860.000.820.201.00-0.08-8.89%22240.50%
ISRG170728P008675002017-07-21 11:52PM EDT867.500.700.001.350.00-1039.34%
ISRG170728P008700002017-07-21 2:25PM EDT870.000.720.001.45-0.58-44.62%41238.68%
ISRG170728P008775002017-07-21 9:33AM EDT877.504.900.451.40-2.73-35.78%1134.38%
ISRG170728P008800002017-07-21 3:59PM EDT880.000.990.301.00-0.53-34.87%204030.45%
ISRG170728P008825002017-07-21 11:52PM EDT882.503.880.551.800.00-4433.88%
ISRG170728P008850002017-07-21 1:43PM EDT885.001.250.201.55-0.50-28.57%11131.15%
ISRG170728P008875002017-07-11 3:19PM EDT887.506.933.505.200.00-1144.39%
ISRG170728P008900002017-07-21 3:53PM EDT890.001.310.751.95-1.08-45.19%262630.30%
ISRG170728P008925002017-07-17 3:14PM EDT892.504.630.552.550.00-51131.40%
ISRG170728P008950002017-07-21 3:42PM EDT895.001.750.702.35-1.85-51.39%93429.04%
ISRG170728P008975002017-07-21 11:52PM EDT897.501.050.902.900.00-5529.59%
ISRG170728P009000002017-07-21 3:59PM EDT900.002.501.903.10-0.45-15.25%703528.66%
ISRG170728P009025002017-07-21 10:05AM EDT902.501.201.403.50-17.19-93.47%3128.33%
ISRG170728P009050002017-07-21 3:59PM EDT905.003.201.703.70-0.40-11.11%124427.22%
ISRG170728P009075002017-07-21 3:58PM EDT907.503.502.054.50-12.28-77.82%30127.82%
ISRG170728P009100002017-07-21 3:59PM EDT910.004.003.204.50-0.15-3.61%44925.92%
ISRG170728P009125002017-07-21 3:29PM EDT912.504.512.756.00-1.39-23.56%18528.02%
ISRG170728P009150002017-07-21 3:54PM EDT915.004.903.506.90-0.28-5.41%10728.20%
ISRG170728P009175002017-07-21 3:02PM EDT917.505.004.106.900.265.49%12625.97%
ISRG170728P009200002017-07-21 3:59PM EDT920.006.804.907.401.1119.51%803224.87%
ISRG170728P009225002017-07-21 3:57PM EDT922.506.885.608.500.548.52%401325.02%
ISRG170728P009250002017-07-21 3:53PM EDT925.007.776.509.701.4723.33%111825.18%
ISRG170728P009275002017-07-21 3:58PM EDT927.509.157.7011.10-5.17-36.10%17525.60%
ISRG170728P009300002017-07-21 3:58PM EDT930.0010.359.0012.503.0441.59%1643825.81%
ISRG170728P009325002017-07-21 11:52PM EDT932.5011.3210.4014.400.00-42126.98%
ISRG170728P009350002017-07-21 3:54PM EDT935.0012.8012.0016.203.3034.74%921327.75%
ISRG170728P009375002017-07-21 11:52PM EDT937.5015.0015.5017.600.00-38627.38%
ISRG170728P009400002017-07-21 3:58PM EDT940.0017.0017.0020.107.0070.00%611829.54%
ISRG170728P009425002017-07-21 11:52PM EDT942.509.0017.4021.800.00-6129.59%
ISRG170728P009450002017-07-21 3:58PM EDT945.0019.8019.1022.008.9983.16%334425.40%
ISRG170728P009475002017-07-21 11:52PM EDT947.5017.0021.4025.500.00-1129.99%
ISRG170728P009500002017-07-21 3:58PM EDT950.0024.0523.7027.9011.8597.13%511631.51%
ISRG170728P009525002017-07-21 11:52PM EDT952.5013.6825.9030.000.00-3732.11%
ISRG170728P009550002017-07-21 3:13PM EDT955.0026.0027.8032.006.2031.31%22232.28%
ISRG170728P009575002017-07-21 11:52PM EDT957.5015.4830.2034.300.00-3333.27%
ISRG170728P009600002017-07-21 11:52PM EDT960.0027.3532.4036.500.00-141833.88%
ISRG170728P009625002017-07-21 11:52PM EDT962.5034.1034.8039.000.00-6235.41%
ISRG170728P009650002017-07-21 11:52PM EDT965.0033.0036.7041.000.00-211635.16%
ISRG170728P009675002017-07-21 11:52PM EDT967.5032.6439.4043.500.00-5736.61%
ISRG170728P009700002017-07-21 11:52PM EDT970.0036.3541.9046.000.00-3838.04%
ISRG170728P009725002017-07-21 11:57AM EDT972.5031.0044.4048.508.7339.20%2339.45%
ISRG170728P009750002017-07-21 3:58PM EDT975.0048.0046.8051.0019.1066.09%141940.85%
ISRG170728P009775002017-07-21 9:30AM EDT977.5024.6048.9053.30-14.40-36.92%1141.43%
ISRG170728P009850002017-06-30 11:58PM EDT985.0059.6055.6058.900.00-3335.90%
ISRG170728P009875002017-07-21 11:52PM EDT987.5032.3259.0063.000.00-1145.41%
ISRG170728P009925002017-07-21 11:52PM EDT992.5030.6063.7068.000.00-1047.94%
ISRG170728P010000002017-07-21 11:52PM EDT1,000.0060.7271.4075.500.00-121351.65%
ISRG170728P010200002017-07-21 11:52PM EDT1,020.0075.2191.3095.500.00-101061.11%
ISRG170728P010650002017-07-21 11:52PM EDT1,065.0099.90136.30140.500.00-2063.11%
ISRG170728P010700002017-06-22 6:01PM EDT1,070.00112.40114.80119.100.00-200.00%
ISRG170728P010900002017-06-30 11:58PM EDT1,090.00152.50152.60156.700.00-110.00%