$508.58
16.093.27%
At close: -
$509.50
0.920.18%
After Hours: 6:16 PM EDT
Comments
Loading...
Intuitive Surgical (ISRG) ForecastNewsEarnings
Intuitive Surgical (ISRG) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestIntuitive Surgical (NASDAQ:ISRG) Stock, Option Chain
Option chain shows key data for Intuitive Surgical's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Intuitive Surgical.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid206.5
Ask213.7
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price170.83Mar 18, 2025
Change
00%
Bid196.2
Ask201.4
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid186.2
Ask192.7
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid181.2
Ask186.6
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid176.2
Ask182.7
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid171.3
Ask176.6
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid166.2
Ask172.5
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid161.5
Ask167.3
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid156.2
Ask162
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid151.2
Ask156.6
volume0
Intrest0
Strike
355
355
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid146.2
Ask152.5
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid141.2
Ask147
volume0
Intrest0
Strike
365
365
Last Price0.29Mar 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price-
Change
-
Bid136.3
Ask141.6
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid132.1
Ask136.8
volume0
Intrest0
Strike
375
375
Last Price0.03Mar 24, 2025
Change
0.2488.89%
Bid-
Ask0.1
volume12
Intrest14
Last Price-
Change
-
Bid126.2
Ask133.6
volume0
Intrest0
Strike
380
380
Last Price0.17Mar 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid121.3
Ask127.6
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price101.3Mar 17, 2025
Change
00%
Bid116.5
Ask122
volume0
Intrest1
Strike
390
390
Last Price1.51Mar 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Last Price-
Change
-
Bid111.4
Ask117.5
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price91.7Mar 17, 2025
Change
00%
Bid106.4
Ask112
volume0
Intrest1
Strike
400
400
Last Price0.05Mar 24, 2025
Change
0.385.71%
Bid-
Ask0.05
volume186
Intrest44
Last Price-
Change
-
Bid101.7
Ask106.9
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid95.9
Ask101.8
volume0
Intrest0
Strike
410
410
Last Price0.4Mar 18, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid94.1
Ask99.4
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid90.6
Ask98.2
volume0
Intrest0
Strike
415
415
Last Price1.47Mar 17, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid88.8
Ask94.6
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid86.4
Ask92.2
volume0
Intrest0
Strike
420
420
Last Price0.38Mar 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest26
Last Price-
Change
-
Bid83.9
Ask89.5
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid81.4
Ask87.2
volume0
Intrest0
Strike
425
425
Last Price0.71Mar 20, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest6
Last Price-
Change
-
Bid78.9
Ask86
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid76.4
Ask82.1
volume0
Intrest0
Strike
430
430
Last Price0.15Mar 24, 2025
Change
0.9886.73%
Bid-
Ask2.6
volume2
Intrest4
Last Price-
Change
-
Bid74.6
Ask79.4
volume0
Intrest0
Strike
432.5
432.5
Last Price0.15Mar 24, 2025
Change
-
Bid-
Ask2.55
volume2
Intrest0
Last Price-
Change
-
Bid71.6
Ask78.7
volume0
Intrest0
Strike
435
435
Last Price0.18Mar 24, 2025
Change
0.1240%
Bid-
Ask0.25
volume29
Intrest16
Last Price-
Change
-
Bid68.3
Ask75.7
volume0
Intrest0
Strike
437.5
437.5
Last Price0.1Mar 24, 2025
Change
-
Bid0.1
Ask0.2
volume584
Intrest0
Last Price-
Change
-
Bid66.5
Ask73.4
volume0
Intrest0
Strike
440
440
Last Price0.63Mar 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid64.1
Ask69.2
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid61.9
Ask67.4
volume0
Intrest0
Strike
445
445
Last Price0.21Mar 24, 2025
Change
0.2453.33%
Bid-
Ask0.25
volume2
Intrest115
Last Price-
Change
-
Bid59.1
Ask64.3
volume0
Intrest0
Strike
447.5
447.5
Last Price0.15Mar 24, 2025
Change
-
Bid0.05
Ask0.8
volume4
Intrest0
Last Price-
Change
-
Bid57
Ask62.8
volume0
Intrest0
Strike
450
450
Last Price0.2Mar 24, 2025
Change
0.3563.64%
Bid0.05
Ask0.25
volume3
Intrest28
Last Price-
Change
-
Bid54.6
Ask59.5
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid0.05
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid51.5
Ask57.3
volume0
Intrest0
Strike
455
455
Last Price0.85Mar 21, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest29
Last Price-
Change
-
Bid49.9
Ask55.3
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price34.6Mar 20, 2025
Change
00%
Bid47.1
Ask52.4
volume0
Intrest15
Strike
460
460
Last Price0.17Mar 24, 2025
Change
1.0185.59%
Bid-
Ask0.3
volume6
Intrest52
Last Price-
Change
-
Bid44.8
Ask50.1
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid42.5
Ask48.5
volume0
Intrest0
Strike
465
465
Last Price0.28Mar 24, 2025
Change
0.9376.86%
Bid-
Ask0.4
volume8
Intrest26
Last Price-
Change
-
Bid39.8
Ask44.2
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price23.9Mar 21, 2025
Change
00%
Bid37.3
Ask42.9
volume0
Intrest6
Strike
470
470
Last Price0.15Mar 24, 2025
Change
2.0693.21%
Bid-
Ask0.5
volume219
Intrest20
Last Price-
Change
-
Bid35.1
Ask41.2
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price34.3Mar 24, 2025
Change
6.824.73%
Bid32.8
Ask37.5
volume1
Intrest18
Strike
475
475
Last Price0.38Mar 24, 2025
Change
2.2285.38%
Bid0.2
Ask0.45
volume42
Intrest55
Last Price-
Change
-
Bid30.8
Ask35.2
volume0
Intrest0
Strike
477.5
477.5
Last Price0.55Mar 24, 2025
Change
-
Bid0.3
Ask0.6
volume1
Intrest0
Last Price31.2Mar 24, 2025
Change
18.1138.17%
Bid26.9
Ask30.7
volume4
Intrest27
Strike
480
480
Last Price0.53Mar 24, 2025
Change
3.2786.05%
Bid0.4
Ask0.6
volume23
Intrest149
Last Price-
Change
-
Bid26.5
Ask30.4
volume0
Intrest0
Strike
482.5
482.5
Last Price1.35Mar 24, 2025
Change
-
Bid0.5
Ask0.7
volume12
Intrest0
Last Price25.2Mar 24, 2025
Change
15.9170.97%
Bid22.4
Ask27.5
volume11
Intrest25
Strike
485
485
Last Price0.93Mar 24, 2025
Change
6.2687.07%
Bid0.65
Ask0.85
volume39
Intrest21
Last Price22.15Mar 24, 2025
Change
13.55157.56%
Bid21.1
Ask24.3
volume2
Intrest9
Strike
487.5
487.5
Last Price1.05Mar 24, 2025
Change
6.2785.66%
Bid0.8
Ask2.4
volume30
Intrest3
Last Price19.6Mar 24, 2025
Change
10.12106.75%
Bid19.7
Ask22
volume5
Intrest32
Strike
490
490
Last Price1.12Mar 24, 2025
Change
7.6887.27%
Bid0.75
Ask1.3
volume44
Intrest57
Last Price17.83Mar 24, 2025
Change
11161.05%
Bid15.2
Ask18.6
volume2
Intrest140
Strike
492.5
492.5
Last Price2.05Mar 24, 2025
Change
8.7581.02%
Bid1.3
Ask1.7
volume20
Intrest2
Last Price11.8Mar 24, 2025
Change
7.09150.53%
Bid14.3
Ask16.6
volume6
Intrest8
Strike
495
495
Last Price1.79Mar 24, 2025
Change
7.9181.55%
Bid1.75
Ask2.1
volume15
Intrest13
Last Price13.53Mar 24, 2025
Change
9.63246.92%
Bid12.7
Ask15.1
volume4
Intrest10
Strike
497.5
497.5
Last Price2.7Mar 24, 2025
Change
8.0874.95%
Bid2.15
Ask2.6
volume6
Intrest7
Last Price12.43Mar 24, 2025
Change
9.03265.59%
Bid9.4
Ask14.1
volume75
Intrest55
Strike
500
500
Last Price2.8Mar 24, 2025
Change
13.482.72%
Bid2.15
Ask3.2
volume48
Intrest73
Last Price9.78Mar 24, 2025
Change
6.58205.62%
Bid7
Ask11.7
volume7
Intrest5
Strike
502.5
502.5
Last Price4.28Mar 24, 2025
Change
11.7273.25%
Bid3.5
Ask5.7
volume6
Intrest5
Last Price8.45Mar 24, 2025
Change
6.4312.2%
Bid5.1
Ask9.3
volume79
Intrest41
Strike
505
505
Last Price4.5Mar 24, 2025
Change
-
Bid4.3
Ask5.4
volume32
Intrest0
Last Price7.18Mar 24, 2025
Change
5.51329.94%
Bid6.9
Ask7.7
volume41
Intrest10
Strike
507.5
507.5
Last Price5.4Mar 24, 2025
Change
-
Bid5.3
Ask6.1
volume27
Intrest0
Last Price6.2Mar 24, 2025
Change
4.2210%
Bid3.5
Ask6.2
volume14
Intrest86
Strike
510
510
Last Price7.08Mar 24, 2025
Change
15.7268.95%
Bid6.5
Ask9.4
volume21
Intrest27
Last Price5.02Mar 24, 2025
Change
-
Bid1.65
Ask6.7
volume5
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid7.8
Ask11.2
volume0
Intrest0
Last Price3.9Mar 24, 2025
Change
3.04353.49%
Bid3.3
Ask4.1
volume275
Intrest20
Strike
515
515
Last Price9.63Mar 24, 2025
Change
24.5171.79%
Bid9.3
Ask12.9
volume6
Intrest5
Last Price3.2Mar 24, 2025
Change
-
Bid1.4
Ask3.2
volume20
Intrest0
Strike
517.5
517.5
Last Price11.29Mar 24, 2025
Change
-
Bid11
Ask14.7
volume1
Intrest0
Last Price2.5Mar 24, 2025
Change
2.14594.44%
Bid2.1
Ask2.5
volume364
Intrest145
Strike
520
520
Last Price13.8Mar 24, 2025
Change
1246.51%
Bid11.7
Ask13.8
volume2
Intrest41
Last Price1.53Mar 24, 2025
Change
-
Bid1.5
Ask2.05
volume27
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid14.7
Ask15.8
volume0
Intrest0
Last Price1.35Mar 24, 2025
Change
1.03321.88%
Bid0.2
Ask1.5
volume76
Intrest447
Strike
525
525
Last Price-
Change
-
Bid13.8
Ask18.7
volume0
Intrest0
Last Price0.91Mar 24, 2025
Change
-
Bid0.05
Ask1.1
volume34
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid18.3
Ask20.7
volume0
Intrest0
Last Price0.7Mar 24, 2025
Change
0.58483.33%
Bid-
Ask0.8
volume50
Intrest58
Strike
530
530
Last Price20.29Mar 24, 2025
Change
22.7652.87%
Bid19.3
Ask24.1
volume2
Intrest7
Last Price0.45Mar 24, 2025
Change
-
Bid0.4
Ask0.55
volume2
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid21.8
Ask25.1
volume0
Intrest0
Last Price0.45Mar 24, 2025
Change
0.3200%
Bid-
Ask0.5
volume11
Intrest28
Strike
535
535
Last Price50.13Mar 21, 2025
Change
00%
Bid22.8
Ask27.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid25.3
Ask30.6
volume0
Intrest0
Last Price0.41Mar 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest24
Strike
540
540
Last Price55.3Mar 14, 2025
Change
00%
Bid27.5
Ask32.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid30.4
Ask35.5
volume0
Intrest0
Last Price1Mar 14, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest12
Strike
545
545
Last Price67.9Mar 13, 2025
Change
00%
Bid32
Ask38.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid35.1
Ask41
volume0
Intrest0
Last Price0.09Mar 24, 2025
Change
0.6688%
Bid-
Ask0.15
volume4
Intrest32
Strike
550
550
Last Price68.65Mar 18, 2025
Change
00%
Bid38.9
Ask43.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
552.5
552.5
Last Price-
Change
-
Bid40.6
Ask45.3
volume0
Intrest0
Last Price0.07Mar 24, 2025
Change
0.7291.14%
Bid-
Ask0.15
volume1
Intrest2
Strike
555
555
Last Price53Mar 12, 2025
Change
00%
Bid43.5
Ask48.2
volume0
Intrest0
Last Price0.35Mar 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Strike
560
560
Last Price68.56Mar 20, 2025
Change
00%
Bid48.6
Ask53.1
volume0
Intrest2
Last Price0.2Mar 17, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Strike
565
565
Last Price73.57Mar 20, 2025
Change
00%
Bid52.4
Ask59.1
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
0.2496%
Bid-
Ask0.25
volume1
Intrest19
Strike
570
570
Last Price88Mar 18, 2025
Change
00%
Bid58.1
Ask63.2
volume0
Intrest0
Last Price0.89Mar 10, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest50
Strike
575
575
Last Price84.05Mar 21, 2025
Change
00%
Bid62.1
Ask68.3
volume0
Intrest1
Last Price0.1Mar 24, 2025
Change
1.3393.01%
Bid-
Ask0.4
volume3
Intrest44
Strike
580
580
Last Price89.06Mar 21, 2025
Change
00%
Bid68.2
Ask73.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
585
585
Last Price92.94Mar 20, 2025
Change
00%
Bid72.5
Ask78.1
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
0.04400%
Bid-
Ask0.25
volume2
Intrest19
Strike
590
590
Last Price99.18Mar 20, 2025
Change
00%
Bid77.4
Ask83.6
volume0
Intrest0
Last Price0.1Mar 13, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest17
Strike
595
595
Last Price104.79Mar 19, 2025
Change
00%
Bid83.3
Ask89
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Strike
600
600
Last Price110.35Mar 10, 2025
Change
00%
Bid88.3
Ask94
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid92.6
Ask99
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
0.166.67%
Bid-
Ask0.25
volume1
Intrest20
Strike
610
610
Last Price-
Change
-
Bid97.7
Ask104
volume0
Intrest0
Last Price0.78Mar 24, 2025
Change
1.2261%
Bid-
Ask0.05
volume1
Intrest10
Strike
620
620
Last Price-
Change
-
Bid108.4
Ask114
volume0
Intrest0
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest54
Strike
630
630
Last Price-
Change
-
Bid118.3
Ask124
volume0
Intrest0
Last Price0.3Mar 11, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest248
Strike
640
640
Last Price-
Change
-
Bid128.3
Ask134
volume0
Intrest0
Last Price0.1Mar 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Strike
650
650
Last Price-
Change
-
Bid137.9
Ask144
volume0
Intrest0
Last Price0.46Mar 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
660
660
Last Price-
Change
-
Bid148
Ask154
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid157.4
Ask164
volume0
Intrest0
Last Price0.08Mar 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Strike
680
680
Last Price-
Change
-
Bid167.4
Ask174
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid177.9
Ask184
volume0
Intrest0
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest101
Strike
700
700
Last Price-
Change
-
Bid188.8
Ask194
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid198.2
Ask204
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid207.9
Ask214
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid217.4
Ask224
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid227.4
Ask234
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid237.4
Ask244
volume0
Intrest0