Advertisement
Advertisement
U.S. markets close in 1 hour 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
354.66+5.68 (+1.63%)
As of 2:40PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ISRG211029C002000002021-10-20 9:35AM EDT200.00132.25149.00157.300.00--20503.52%
ISRG211029C002500002021-10-21 11:58AM EDT250.0089.2098.80107.000.00--30325.68%
ISRG211029C002866702021-10-11 12:01AM EDT286.6746.9462.8071.200.00--3240.58%
ISRG211029C003000002021-10-22 3:33PM EDT300.0042.0049.2057.900.00-132202.49%
ISRG211029C003100002021-10-25 12:07PM EDT310.0034.6738.7046.100.00-227136.91%
ISRG211029C003150002021-10-26 3:39PM EDT315.0033.4034.6042.100.00-12145.07%
ISRG211029C003166702021-10-20 9:30AM EDT316.6731.6532.6039.500.00-33121.88%
ISRG211029C003200002021-10-28 10:48AM EDT320.0035.8329.4037.20+12.83+55.78%3057133.11%
ISRG211029C003233302021-10-22 12:07PM EDT323.3318.4025.7033.400.00-1538115.72%
ISRG211029C003250002021-10-25 12:07PM EDT325.0019.9724.4032.000.00-87115.85%
ISRG211029C003266702021-10-20 11:48AM EDT326.6712.9022.3030.600.00-12115.58%
ISRG211029C003300002021-10-28 2:07PM EDT330.0023.0022.1024.70+2.96+14.77%279042.38%
ISRG211029C003333302021-10-26 2:05PM EDT333.3320.0016.5023.20+6.90+52.67%47385.30%
ISRG211029C003350002021-10-22 1:43PM EDT335.0019.6014.2021.80+11.30+136.14%63284.81%
ISRG211029C003366702021-10-27 3:02PM EDT336.6713.4512.7020.700.00-21788.01%
ISRG211029C003400002021-10-28 11:53AM EDT340.0012.9012.1014.60+2.40+22.86%561900.00%
ISRG211029C003433302021-10-28 11:40AM EDT343.3312.009.1012.50+4.57+61.51%288547.34%
ISRG211029C003450002021-10-28 12:52PM EDT345.007.506.1010.80+1.75+30.43%1722842.33%
ISRG211029C003466702021-10-27 2:17PM EDT346.679.386.4010.80+4.88+108.44%94757.69%
ISRG211029C003500002021-10-28 2:22PM EDT350.004.404.205.90+1.95+79.59%12531228.98%
ISRG211029C003533302021-10-28 12:53PM EDT353.331.901.503.40+0.65+52.00%6812125.66%
ISRG211029C003550002021-10-28 2:01PM EDT355.000.701.001.55-0.21-23.08%23344916.36%
ISRG211029C003566702021-10-28 11:40AM EDT356.670.890.651.05+0.22+32.84%647117.97%
ISRG211029C003600002021-10-28 12:59PM EDT360.000.200.100.35-0.10-33.33%22523318.65%
ISRG211029C003633302021-10-28 2:18PM EDT363.331.530.002.30-0.73-32.30%42552.83%
ISRG211029C003650002021-10-22 3:50PM EDT365.000.150.000.15-0.08-34.78%71124.27%
ISRG211029C003666702021-10-22 3:59PM EDT366.671.200.002.35+0.17+16.50%110063.06%
ISRG211029C003700002021-10-28 2:18PM EDT370.001.450.004.30+1.40+2,800.00%31669.51%
ISRG211029C003733302021-10-22 2:32PM EDT373.330.300.004.300.00-42277.93%
ISRG211029C003750002021-10-20 3:41PM EDT375.000.250.000.050.00--1934.77%
ISRG211029C003766702021-10-07 3:10PM EDT376.671.900.004.300.00-2586.06%
ISRG211029C003800002021-10-11 12:01AM EDT380.001.500.003.000.00--1583.40%
ISRG211029C003833302021-10-11 1:41PM EDT383.330.850.004.300.00-612101.37%
ISRG211029C003850002021-10-19 1:13PM EDT385.000.250.004.300.00--10105.05%
ISRG211029C003900002021-10-06 9:44AM EDT390.001.000.000.250.00-5662.40%
ISRG211029C003933302021-10-07 9:34AM EDT393.330.800.004.300.00-11122.71%
ISRG211029C003966702021-10-11 12:01AM EDT396.672.710.004.300.00--3129.44%
ISRG211029C004000002021-10-26 11:21AM EDT400.000.200.000.200.00-22273.83%
ISRG211029C004300002021-10-19 2:44PM EDT430.000.180.004.300.00-25190.04%
ISRG211029C004400002021-10-19 3:31PM EDT440.002.500.004.200.00--4205.13%
ISRG211029C004466702021-10-11 12:01AM EDT446.670.79-4.300.00---260.06%
ISRG211029C004500002021-10-11 12:01AM EDT450.000.78-4.300.00--3265.72%
ISRG211029C004533302021-10-11 12:01AM EDT453.330.30-4.300.00--3271.29%
ISRG211029C004600002021-10-11 12:01AM EDT460.000.37-4.300.00--15282.25%
ISRG211029C004666702021-10-20 1:39PM EDT466.670.050.000.500.00-1151168.75%
ISRG211029C004700002021-10-11 12:01AM EDT470.000.33-4.300.00--3298.14%
ISRG211029C004733302021-10-11 12:01AM EDT473.330.33-4.300.00---303.32%
ISRG211029C008600002021-09-28 10:00AM EDT860.00140.83118.10126.000.00-112,023.33%
ISRG211029C009000002021-09-15 1:19PM EDT900.00151.2085.0092.500.00-291,738.25%
ISRG211029C009500002021-09-29 10:22AM EDT950.0073.5449.7057.500.00-111,431.25%
ISRG211029C009600002021-09-29 9:49AM EDT960.0064.8142.9051.500.00--11,371.41%
ISRG211029C009700002021-10-04 12:02PM EDT970.0041.5038.4046.00-43.90-51.41%1-1,324.40%
ISRG211029C009900002021-10-04 12:20PM EDT990.0032.0029.0036.50-11.56-26.54%1011,230.08%
ISRG211029C010000002021-10-04 10:38AM EDT1,000.0031.0025.0032.50-1.70-5.20%1131,187.79%
ISRG211029C010100002021-09-30 10:59AM EDT1,010.0036.0021.2028.900.00-681,146.68%
ISRG211029C010200002021-10-01 3:57PM EDT1,020.0037.2018.1026.000.00-1251,112.28%
ISRG211029C010300002021-10-01 3:57PM EDT1,030.0032.6315.0023.000.00-1221,074.56%
ISRG211029C010400002021-09-21 3:45PM EDT1,040.0033.9512.3019.900.00-131,035.79%
ISRG211029C010500002021-09-30 12:18PM EDT1,050.0014.509.9018.50-5.39-27.10%181,010.25%
ISRG211029C010600002021-09-28 10:16AM EDT1,060.0014.208.2016.500.00-1023983.30%
ISRG211029C010700002021-10-04 12:02PM EDT1,070.009.657.2013.70-3.85-28.52%116952.64%
ISRG211029C010800002021-10-04 2:36PM EDT1,080.009.005.0012.80-3.16-25.99%14925.83%
ISRG211029C010900002021-10-01 1:23PM EDT1,090.0010.624.108.900.00-15874.41%
ISRG211029C011000002021-09-30 11:40AM EDT1,100.0010.005.009.800.00-633902.00%
ISRG211029C011100002021-09-23 11:05AM EDT1,110.0018.102.657.300.00-11841.90%
ISRG211029C011200002021-09-28 3:39PM EDT1,120.0011.201.806.500.00-36820.31%
ISRG211029C011300002021-09-27 3:07PM EDT1,130.008.001.306.000.00-12807.42%
ISRG211029C011400002021-10-04 10:16AM EDT1,140.004.501.205.90-1.00-18.18%33808.30%
ISRG211029C011500002021-10-04 3:35PM EDT1,150.003.030.605.30-1.02-25.19%25789.06%
ISRG211029C011900002021-09-10 2:34PM EDT1,190.008.130.004.800.00-11781.54%
ISRG211029C012000002021-09-30 11:20AM EDT1,200.001.750.004.800.00-16785.64%
ISRG211029C012900002021-09-10 1:01PM EDT1,290.004.280.004.500.00-11813.67%
ISRG211029C013400002021-09-21 12:17PM EDT1,340.002.380.004.300.00-10826.76%
ISRG211029C013500002021-09-21 12:17PM EDT1,350.002.330.004.500.00-11835.74%
ISRG211029C013600002021-09-27 1:30PM EDT1,360.000.900.004.500.00--1839.26%
ISRG211029C013800002021-09-23 10:13AM EDT1,380.001.100.004.400.00--5843.65%
ISRG211029C014000002021-09-23 10:03AM EDT1,400.002.280.004.400.00--50850.59%
ISRG211029C014100002021-09-22 11:35AM EDT1,410.001.000.004.400.00--1854.00%
ISRG211029C014200002021-09-22 11:34AM EDT1,420.001.000.004.400.00--0857.32%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ISRG211029P001633302021-10-08 11:49AM EDT163.330.200.000.050.00-33350.00%
ISRG211029P001666702021-10-08 11:05AM EDT166.670.150.000.050.00-11342.19%
ISRG211029P001700002021-10-08 11:05AM EDT170.000.150.000.050.00-11334.38%
ISRG211029P001733302021-10-08 11:05AM EDT173.330.160.004.300.00-11584.47%
ISRG211029P001750002021-10-18 10:46AM EDT175.000.060.004.300.00--1577.54%
ISRG211029P001766702021-10-18 10:46AM EDT176.670.070.004.300.00--1570.80%
ISRG211029P001800002021-10-18 10:46AM EDT180.000.060.004.200.00--1554.79%
ISRG211029P001833302021-10-18 10:46AM EDT183.330.060.004.300.00--1544.24%
ISRG211029P001900002021-10-11 12:01AM EDT190.000.75-4.300.00--6606.89%
ISRG211029P001933302021-10-11 12:01AM EDT193.330.76-4.300.00--6592.72%
ISRG211029P001966702021-10-11 12:01AM EDT196.670.27-4.300.00--6578.76%
ISRG211029P002000002021-10-18 11:51AM EDT200.000.300.001.500.00-1109396.68%
ISRG211029P002033302021-10-11 12:01AM EDT203.330.780.004.300.00--3469.92%
ISRG211029P002066702021-10-11 12:01AM EDT206.670.270.004.300.00--117458.20%
ISRG211029P002100002021-10-11 12:01AM EDT210.001.220.004.300.00--3446.58%
ISRG211029P002133302021-10-12 2:06PM EDT213.331.220.004.300.00-99435.25%
ISRG211029P002166702021-10-07 9:33AM EDT216.671.850.004.300.00-13424.02%
ISRG211029P002200002021-10-07 9:33AM EDT220.001.860.004.300.00-10412.99%
ISRG211029P002233302021-10-06 9:45AM EDT223.332.160.004.300.00-20402.05%
ISRG211029P002400002021-10-12 2:06PM EDT240.003.360.004.300.00-34349.41%
ISRG211029P002466702021-10-11 12:01AM EDT246.671.10-4.300.00---392.04%
ISRG211029P002500002021-10-26 2:23PM EDT250.004.240.004.300.00-12319.34%
ISRG211029P002600002021-10-25 10:24AM EDT260.000.050.000.050.00-1494150.00%
ISRG211029P002700002021-10-19 3:21PM EDT270.000.250.004.300.00-16261.62%
ISRG211029P002733302021-10-11 12:01AM EDT273.331.800.004.300.00--30252.30%
ISRG211029P002800002021-10-26 2:23PM EDT280.004.270.004.300.00-118233.79%
ISRG211029P002833302021-10-19 10:42AM EDT283.330.510.004.300.00-39224.66%
ISRG211029P002850002021-10-20 9:39AM EDT285.000.350.004.300.00--17220.12%
ISRG211029P002900002021-10-25 12:06PM EDT290.000.050.004.300.00-242206.54%
ISRG211029P002933302021-10-11 12:01AM EDT293.333.730.004.300.00--3197.51%
ISRG211029P002950002021-10-25 12:06PM EDT295.000.050.004.300.00-211193.02%
ISRG211029P002966702021-10-25 3:59PM EDT296.670.050.000.050.00-123289.84%
ISRG211029P003000002021-10-26 11:20AM EDT300.000.050.000.150.00-33896.48%
ISRG211029P003033302021-10-19 12:45PM EDT303.330.500.001.050.00-921123.05%
ISRG211029P003050002021-10-21 3:26PM EDT305.000.090.000.30-0.21-70.00%31096.88%
ISRG211029P003066702021-10-28 11:38AM EDT306.671.200.000.05+0.85+242.86%123575.00%
ISRG211029P003100002021-10-28 9:31AM EDT310.000.060.000.10-0.05-45.45%214575.78%
ISRG211029P003133302021-10-22 1:53PM EDT313.330.400.003.600.00-1328136.74%
ISRG211029P003150002021-10-27 1:40PM EDT315.000.140.000.20+0.04+40.00%139574.22%
ISRG211029P003166702021-10-26 9:30AM EDT316.670.150.004.300.00-624135.06%
ISRG211029P003200002021-10-26 2:31PM EDT320.000.100.000.20-0.11-52.38%1015265.63%
ISRG211029P003233302021-10-28 11:47AM EDT323.330.050.000.60-0.15-75.00%107071.88%
ISRG211029P003250002021-10-27 1:49PM EDT325.000.230.050.20+0.03+15.00%1020858.98%
ISRG211029P003266702021-10-26 1:35PM EDT326.670.100.002.00-0.30-75.00%18085.89%
ISRG211029P003300002021-10-27 2:51PM EDT330.000.120.000.25-0.08-40.00%3019450.10%
ISRG211029P003333302021-10-27 1:37PM EDT333.330.300.002.300.00-205472.85%
ISRG211029P003350002021-10-27 11:40AM EDT335.000.200.050.35-0.40-66.67%136450.29%
ISRG211029P003366702021-10-27 3:42PM EDT336.670.140.000.30-0.30-68.18%3118145.26%
ISRG211029P003400002021-10-28 10:40AM EDT340.001.100.200.40+0.44+66.67%5325241.16%
ISRG211029P003433302021-10-28 2:10PM EDT343.330.400.250.55-0.75-65.22%167136.96%
ISRG211029P003450002021-10-28 10:58AM EDT345.000.630.300.60-0.81-56.25%248133.89%
ISRG211029P003466702021-10-28 11:35AM EDT346.670.790.450.85-1.46-64.89%302233.59%
ISRG211029P003500002021-10-28 1:17PM EDT350.001.550.951.45-1.35-46.55%2433531.37%
ISRG211029P003533302021-10-28 11:36AM EDT353.332.001.902.75-8.20-80.39%31332.28%
ISRG211029P003550002021-10-28 11:51AM EDT355.003.202.454.60-3.50-52.24%321542.26%
ISRG211029P003566702021-10-11 12:01AM EDT356.6720.583.705.500.00--342.11%
ISRG211029P003600002021-10-19 2:53PM EDT360.0025.006.0010.800.00-51750.32%
ISRG211029P003700002021-10-19 9:58AM EDT370.0031.8614.4020.600.00-3069.63%
ISRG211029P005100002021-10-19 3:14PM EDT510.00175.40152.70161.200.00--0287.11%
ISRG211029P005700002021-09-29 3:49PM EDT570.002.250.004.800.00-4720.00%
ISRG211029P005800002021-09-29 3:49PM EDT580.002.280.004.800.00-2320.00%
ISRG211029P005900002021-09-30 9:44AM EDT590.000.800.004.800.00-220.00%
ISRG211029P006000002021-09-29 3:50PM EDT600.002.330.004.800.00-35360.00%
ISRG211029P006100002021-09-24 3:12PM EDT610.002.350.004.800.00-210.00%
ISRG211029P006200002021-09-30 9:45AM EDT620.000.800.004.800.00-3390.00%
ISRG211029P006300002021-09-23 9:33AM EDT630.002.140.004.800.00--10.00%
ISRG211029P006400002021-09-24 3:12PM EDT640.002.450.004.800.00-220.00%
ISRG211029P006700002021-09-23 9:33AM EDT670.002.500.004.800.00--00.00%
ISRG211029P007400002021-09-20 12:08AM EDT740.003.301.306.000.00---0.00%
ISRG211029P008200002021-09-10 2:21PM EDT820.005.404.509.300.00-10100.00%
ISRG211029P008400002021-09-24 3:53PM EDT840.004.505.5013.000.00-550.00%
ISRG211029P008500002021-09-27 2:59PM EDT850.005.855.9014.000.00-530.00%
ISRG211029P008700002021-09-29 12:27PM EDT870.009.007.9016.000.00-1100.00%
ISRG211029P008800002021-09-28 1:13PM EDT880.0011.2010.6018.000.00--10.00%
ISRG211029P008900002021-09-30 2:09PM EDT890.0016.0012.1019.500.00-150.00%
ISRG211029P009000002021-09-27 3:00PM EDT900.009.5013.9022.000.00-110.00%
ISRG211029P009100002021-09-30 3:19PM EDT910.0012.5016.1023.500.00-160.00%
ISRG211029P009200002021-10-04 11:38AM EDT920.0022.4619.4027.000.00-2760.00%
ISRG211029P009300002021-10-01 1:34PM EDT930.0017.6321.3029.500.00-1410.00%
ISRG211029P009400002021-09-27 10:11AM EDT940.0025.0025.0033.000.00-11030.00%
ISRG211029P009500002021-09-27 1:25PM EDT950.0019.6728.2036.500.00-290.00%
ISRG211029P009600002021-10-01 2:37PM EDT960.0025.5733.5041.000.00-1100.00%
ISRG211029P009700002021-10-01 3:57PM EDT970.0023.0037.8045.500.00-110.00%
ISRG211029P009800002021-10-01 2:37PM EDT980.0032.9043.1050.900.00-1120.00%
ISRG211029P009900002021-10-01 2:05PM EDT990.0035.6747.7055.500.00-1190.00%
ISRG211029P010000002021-09-30 3:18PM EDT1,000.0038.0653.8062.000.00-160.00%
ISRG211029P010100002021-09-21 3:46PM EDT1,010.0040.0460.6068.000.00--40.00%
ISRG211029P010200002021-09-30 10:16AM EDT1,020.0049.3067.5074.500.00-360.00%
ISRG211029P010300002021-09-28 10:02AM EDT1,030.0063.6574.0081.700.00-1100.00%
ISRG211029P010400002021-09-21 10:10AM EDT1,040.0053.9581.7089.500.00-150.00%
ISRG211029P010500002021-09-20 9:49AM EDT1,050.0060.4589.5097.000.00-140.00%
ISRG211029P010600002021-09-10 12:54PM EDT1,060.0055.7397.10104.700.00-110.00%
ISRG211029P010700002021-09-10 12:54PM EDT1,070.0061.73104.90112.700.00-110.00%
ISRG211029P013000002021-09-10 12:56PM EDT1,300.00269.50324.90334.500.00---0.00%
Advertisement
Advertisement