Comments

Intuitive Surgical

ISRGNASDAQ

Logo brought to you by Benzinga Data

Perks Buy Compare Brokers

$524.43

0.520.10%

At close: -

$524.43

0.000.00%

After Hours: Dec 20, 4:57 PM EDT

Intuitive Surgical (ISRG) Forecast News Earnings

Intuitive Surgical (ISRG) Options

Guidance Dividends Analyst Ratings Insider Trades Government Trades Short Interest

Intuitive 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

Expiration Date

Moneyness

Strike Range

340.0700.0

340.0

700.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price188.29Dec 20, 2024

Change

2.251.18%

Bid180.4

Ask186.4

volume4

Intrest5

Strike

340

Last Price0.05Nov 12, 2024

Change

00%

Bid-

Ask0.55

volume0

Intrest44

Last Price-

Change

Bid175.5

Ask181.4

volume0

Intrest0

Strike

345

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Last Price192.13Dec 10, 2024

Change

00%

Bid170.4

Ask176.6

volume0

Intrest1

Strike

350

Last Price0.05Nov 12, 2024

Change

00%

Bid-

Ask4.8

volume0

Intrest2

Last Price-

Change

Bid165

Ask174

volume0

Intrest0

Strike

355

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Last Price-

Change

Bid159.5

Ask169

volume0

Intrest0

Strike

360

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Last Price-

Change

Bid155

Ask164

volume0

Intrest0

Strike

365

Last Price0.05Nov 22, 2024

Change

00%

Bid-

Ask0.5

volume0

Intrest2

Last Price174.84Dec 17, 2024

Change

00%

Bid150.5

Ask156.4

volume0

Intrest1

Strike

370

Last Price0.08Nov 20, 2024

Change

00%

Bid-

Ask0.8

volume0

Intrest2

Last Price-

Change

Bid145.9

Ask151.2

volume0

Intrest0

Strike

375

Last Price0.05Nov 25, 2024

Change

00%

Bid-

Ask0.5

volume0

Intrest14

Last Price-

Change

Bid140.4

Ask146.5

volume0

Intrest0

Strike

380

Last Price0.26Dec 20, 2024

Change

0.0413.33%

Bid-

Ask0.5

volume1

Intrest99

Last Price-

Change

Bid135.5

Ask141.4

volume0

Intrest0

Strike

385

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Last Price157.02Dec 16, 2024

Change

00%

Bid130.4

Ask136.4

volume0

Intrest5

Strike

390

Last Price0.16Oct 31, 2024

Change

00%

Bid-

Ask4.8

volume0

Intrest1

Last Price129.02Dec 20, 2024

Change

31.4319.59%

Bid125.4

Ask131.3

volume1

Intrest1

Strike

395

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Last Price146.52Dec 16, 2024

Change

00%

Bid120.4

Ask126.5

volume0

Intrest2

Strike

400

Last Price0.75Nov 08, 2024

Change

00%

Bid-

Ask1.5

volume0

Intrest12

Last Price-

Change

Bid115

Ask124

volume0

Intrest0

Strike

405

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Last Price-

Change

Bid110

Ask119

volume0

Intrest0

Strike

410

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Last Price-

Change

Bid105

Ask114

volume0

Intrest0

Strike

415

Last Price0.98Oct 18, 2024

Change

00%

Bid-

Ask4.8

volume0

Intrest2

Last Price127.03Dec 02, 2024

Change

00%

Bid100.5

Ask106.5

volume0

Intrest2

Strike

420

Last Price0.6Dec 18, 2024

Change

00%

Bid-

Ask2.6

volume0

Intrest1

Last Price-

Change

Bid95.1

Ask104

volume0

Intrest0

Strike

425

Last Price0.2Nov 25, 2024

Change

00%

Bid-

Ask1.5

volume0

Intrest23

Last Price84.6Nov 04, 2024

Change

00%

Bid90.5

Ask96.4

volume0

Intrest3

Strike

430

Last Price0.05Dec 12, 2024

Change

00%

Bid-

Ask0.1

volume0

Intrest23

Last Price108.95Nov 26, 2024

Change

00%

Bid86

Ask91.2

volume0

Intrest1

Strike

435

Last Price1.25Nov 05, 2024

Change

00%

Bid-

Ask1.5

volume0

Intrest8

Last Price-

Change

Bid80

Ask89

volume0

Intrest0

Strike

440

Last Price0.75Nov 22, 2024

Change

00%

Bid-

Ask1.1

volume0

Intrest30

Last Price103.79Dec 12, 2024

Change

00%

Bid75.9

Ask81.5

volume0

Intrest5

Strike

445

Last Price0.07Dec 11, 2024

Change

00%

Bid-

Ask1.5

volume0

Intrest103

Last Price91Dec 13, 2024

Change

00%

Bid71.2

Ask76.7

volume0

Intrest1

Strike

450

Last Price0.1Dec 16, 2024

Change

00%

Bid-

Ask1.65

volume0

Intrest53

Last Price91Dec 18, 2024

Change

00%

Bid65.8

Ask71.7

volume0

Intrest29

Strike

455

Last Price0.9Nov 25, 2024

Change

00%

Bid-

Ask1.5

volume0

Intrest57

Last Price67.1Dec 20, 2024

Change

6.48.71%

Bid61

Ask66.6

volume1

Intrest1

Strike

460

Last Price0.3Dec 06, 2024

Change

00%

Bid-

Ask1.5

volume0

Intrest380

Last Price79.3Dec 18, 2024

Change

00%

Bid56.9

Ask61.2

volume0

Intrest28

Strike

465

Last Price0.65Dec 11, 2024

Change

00%

Bid-

Ask1.5

volume0

Intrest56

Last Price57.88Dec 20, 2024

Change

4.598.61%

Bid51.6

Ask56.8

volume6

Intrest235

Strike

470

Last Price0.05Dec 18, 2024

Change

00%

Bid-

Ask0.15

volume0

Intrest149

Last Price52.15Dec 20, 2024

Change

19.4727.19%

Bid46.1

Ask51.5

volume1

Intrest12

Strike

475

Last Price0.05Dec 18, 2024

Change

00%

Bid-

Ask1.5

volume0

Intrest177

Last Price41.78Dec 20, 2024

Change

20.6233.04%

Bid41.6

Ask46.5

volume5

Intrest29

Strike

480

Last Price0.08Dec 20, 2024

Change

0.6589.04%

Bid-

Ask0.15

volume2

Intrest102

Last Price42.92Dec 20, 2024

Change

3.889.94%

Bid36.6

Ask41.6

volume6

Intrest271

Strike

485

Last Price0.45Dec 19, 2024

Change

00%

Bid-

Ask1.7

volume0

Intrest267

Last Price36.52Dec 20, 2024

Change

1.524.34%

Bid31.4

Ask36.5

volume5

Intrest38

Strike

490

Last Price0.05Dec 16, 2024

Change

00%

Bid-

Ask0.1

volume0

Intrest133

Last Price29.26Dec 20, 2024

Change

19.2439.67%

Bid26.5

Ask33

volume1

Intrest71

Strike

495

Last Price0.32Dec 17, 2024

Change

00%

Bid-

Ask0.85

volume0

Intrest92

Last Price43.55Dec 18, 2024

Change

00%

Bid22.3

Ask26.6

volume0

Intrest57

Strike

500

Last Price0.1Dec 20, 2024

Change

0.375%

Bid-

Ask0.3

volume1

Intrest102

Last Price19.77Dec 20, 2024

Change

2.039.31%

Bid16.8

Ask22.9

volume1

Intrest37

Strike

505

Last Price0.05Dec 20, 2024

Change

0.166.67%

Bid-

Ask2

volume1

Intrest86

Last Price9.3Dec 20, 2024

Change

8.246.86%

Bid12.6

Ask16.3

volume1

Intrest62

Strike

510

Last Price0.1Dec 20, 2024

Change

0.4581.82%

Bid-

Ask0.05

volume22

Intrest170

Last Price-

Change

Bid9.5

Ask15.9

volume0

Intrest0

Strike

512.5

Last Price0.8Dec 20, 2024

Change

0.220%

Bid-

Ask0.3

volume1

Intrest66

Last Price7.55Dec 20, 2024

Change

9.9556.86%

Bid7

Ask11.5

volume3

Intrest106

Strike

515

Last Price0.05Dec 20, 2024

Change

0.2583.33%

Bid-

Ask0.05

volume10

Intrest172

Last Price12.7Dec 19, 2024

Change

00%

Bid4.8

Ask10.9

volume0

Intrest4

Strike

517.5

Last Price0.05Dec 20, 2024

Change

1.0995.61%

Bid-

Ask0.65

volume12

Intrest20

Last Price7.87Dec 20, 2024

Change

1.9232.27%

Bid1.45

Ask6.6

volume27

Intrest151

Strike

520

Last Price0.03Dec 20, 2024

Change

0.5594.83%

Bid-

Ask0.05

volume22

Intrest240

Last Price1.08Dec 20, 2024

Change

Bid0.05

Ask4.1

volume1

Intrest0

Strike

522.5

Last Price0.01Dec 20, 2024

Change

2.5999.62%

Bid-

Ask2.2

volume29

Intrest56

Last Price1.18Dec 20, 2024

Change

1.9261.94%

Bid0.05

Ask4

volume78

Intrest297

Strike

525

Last Price1Dec 20, 2024

Change

3.175.61%

Bid-

Ask2.3

volume50

Intrest158

Last Price0.21Dec 20, 2024

Change

1.8990%

Bid-

Ask0.05

volume6

Intrest4

Strike

527.5

Last Price5.4Dec 20, 2024

Change

0.173.05%

Bid1.8

Ask5.2

volume38

Intrest91

Last Price0.02Dec 20, 2024

Change

1.5298.7%

Bid-

Ask0.25

volume203

Intrest254

Strike

530

Last Price5.5Dec 20, 2024

Change

1.3719.94%

Bid3.2

Ask9.8

volume87

Intrest191

Last Price0.05Dec 20, 2024

Change

0.8594.44%

Bid-

Ask0.05

volume5

Intrest15

Strike

532.5

Last Price5.29Dec 20, 2024

Change

4.1844.14%

Bid6.1

Ask10

volume19

Intrest50

Last Price0.09Dec 20, 2024

Change

0.4683.64%

Bid-

Ask0.35

volume3

Intrest173

Strike

535

Last Price11.5Dec 20, 2024

Change

0.020.17%

Bid7.4

Ask12.6

volume31

Intrest235

Last Price0.37Dec 19, 2024

Change

00%

Bid-

Ask0.15

volume0

Intrest18

Strike

537.5

Last Price11.42Dec 20, 2024

Change

2.3216.89%

Bid10.7

Ask16.7

volume4

Intrest170

Last Price0.04Dec 20, 2024

Change

0.3188.57%

Bid-

Ask0.05

volume13

Intrest794

Strike

540

Last Price13.9Dec 20, 2024

Change

327.52%

Bid12.3

Ask18.8

volume56

Intrest121

Last Price0.17Dec 20, 2024

Change

0.015.56%

Bid-

Ask0.15

volume2

Intrest55

Strike

542.5

Last Price18.65Dec 19, 2024

Change

00%

Bid13

Ask22.1

volume0

Intrest14

Last Price0.03Dec 20, 2024

Change

0.0770%

Bid-

Ask0.05

volume17

Intrest686

Strike

545

Last Price15.9Dec 19, 2024

Change

00%

Bid16

Ask23.6

volume0

Intrest49

Last Price0.06Dec 20, 2024

Change

0.1266.67%

Bid-

Ask0.05

volume1

Intrest90

Strike

547.5

Last Price21.88Dec 20, 2024

Change

1.958.18%

Bid18

Ask27.2

volume4

Intrest41

Last Price0.02Dec 20, 2024

Change

0.0133.33%

Bid-

Ask0.05

volume112

Intrest1005

Strike

550

Last Price21.1Dec 20, 2024

Change

4.5317.67%

Bid21

Ask29.5

volume4

Intrest29

Last Price0.01Dec 20, 2024

Change

0.1995%

Bid-

Ask0.05

volume1

Intrest84

Strike

552.5

Last Price12.45Dec 17, 2024

Change

00%

Bid23

Ask32.5

volume0

Intrest0

Last Price0.01Dec 20, 2024

Change

0.1392.86%

Bid-

Ask0.25

volume4

Intrest329

Strike

555

Last Price29.48Dec 19, 2024

Change

00%

Bid26

Ask35

volume0

Intrest0

Last Price0.18Dec 19, 2024

Change

00%

Bid-

Ask0.05

volume0

Intrest33

Strike

557.5

Last Price28.4Dec 18, 2024

Change

00%

Bid28.4

Ask37.8

volume0

Intrest0

Last Price0.07Dec 19, 2024

Change

00%

Bid-

Ask1.5

volume0

Intrest288

Strike

560

Last Price19.5Dec 17, 2024

Change

00%

Bid31

Ask39.7

volume0

Intrest0

Last Price0.03Dec 20, 2024

Change

0.3291.43%

Bid-

Ask0.65

volume1

Intrest20

Strike

562.5

Last Price-

Change

Bid33

Ask42.7

volume0

Intrest0

Last Price0.06Dec 20, 2024

Change

0.1976%

Bid-

Ask0.1

volume12

Intrest298

Strike

565

Last Price26.55Dec 10, 2024

Change

00%

Bid36

Ask45

volume0

Intrest0

Last Price0.41Dec 20, 2024

Change

0.0824.24%

Bid-

Ask1.5

volume47

Intrest298

Strike

570

Last Price23.5Dec 09, 2024

Change

00%

Bid41

Ask50

volume0

Intrest0

Last Price0.04Dec 20, 2024

Change

0.02100%

Bid-

Ask0.05

volume20

Intrest221

Strike

575

Last Price30.1Dec 09, 2024

Change

00%

Bid46

Ask55

volume0

Intrest0

Last Price0.18Dec 20, 2024

Change

0.13260%

Bid-

Ask1.5

volume1

Intrest263

Strike

580

Last Price38.92Nov 29, 2024

Change

00%

Bid51.1

Ask60

volume0

Intrest0

Last Price0.35Dec 17, 2024

Change

00%

Bid-

Ask0.05

volume0

Intrest85

Strike

585

Last Price-

Change

Bid56

Ask65

volume0

Intrest0

Last Price0.2Dec 18, 2024

Change

00%

Bid-

Ask1.5

volume0

Intrest226

Strike

590

Last Price73Oct 21, 2024

Change

00%

Bid61

Ask70

volume0

Intrest0

Last Price0.25Dec 17, 2024

Change

00%

Bid-

Ask1.5

volume0

Intrest6

Strike

595

Last Price78.8Oct 21, 2024

Change

00%

Bid66

Ask75

volume0

Intrest0

Last Price0.1Dec 12, 2024

Change

00%

Bid-

Ask0.05

volume0

Intrest3115

Strike

600

Last Price-

Change

Bid71

Ask80

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.5

volume0

Intrest0

Strike

605

Last Price-

Change

Bid76

Ask84.8

volume0

Intrest0

Last Price0.5Oct 23, 2024

Change

00%

Bid-

Ask1.5

volume0

Intrest11

Strike

610

Last Price-

Change

Bid81

Ask90

volume0

Intrest0

Last Price0.59Dec 06, 2024

Change

00%

Bid-

Ask3

volume0

Intrest0

Strike

615

Last Price-

Change

Bid86

Ask95

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.7

volume0

Intrest0

Strike

620

Last Price-

Change

Bid91

Ask100

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.6

volume0

Intrest0

Strike

625

Last Price-

Change

Bid96

Ask105

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Strike

630

Last Price95.6Nov 15, 2024

Change

00%

Bid101

Ask110

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Strike

635

Last Price-

Change

Bid106

Ask115

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Strike

640

Last Price-

Change

Bid111

Ask120

volume0

Intrest0

Last Price0.07Nov 21, 2024

Change

00%

Bid-

Ask4.8

volume0

Intrest1

Strike

650

Last Price-

Change

Bid121

Ask130

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Strike

660

Last Price-

Change

Bid131

Ask140

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Strike

670

Last Price-

Change

Bid141

Ask150

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Strike

680

Last Price-

Change

Bid151

Ask160

volume0

Intrest0

Last Price0.2Oct 21, 2024

Change

00%

Bid-

Ask4.8

volume0

Intrest1

Strike

690

Last Price-

Change

Bid161

Ask170

volume0

Intrest0

Last Price0.05Nov 12, 2024

Change

00%

Bid-

Ask4.8

volume0

Intrest11

Strike

700

Last Price161.05Nov 27, 2024

Change

00%

Bid171

Ask180

volume0

Intrest0

Comments

Intuitive Surgical

Intuitive Surgical (ISRG) Options

Intuitive Surgical (NASDAQ:ISRG) Stock, Option Chain

Popular Channels

Tools & Features

Partners & Contributors

About Benzinga