S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,503.72 (+1.67%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,503.72 (+1.67%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,503.72 (+1.67%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,503.72 (+1.67%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
Log in

NASDAQ:ISRGIntuitive Surgical Options Chain and Prices

$691.25
-1.64 (-0.24 %)
(As of 08/6/2020 04:00 PM ET)
Add
Compare
Today's Range
$676.09
Now: $691.25
$692.53
50-Day Range
$549.85
MA: $614.20
$695.79
52-Week Range
$360.50
Now: $691.25
$704.00
Volume336,977 shs
Average Volume832,809 shs
Market Capitalization$80.89 billion
P/E Ratio72.69
Dividend YieldN/A
Beta0.98

Options Chain

Intuitive Surgical (NASDAQ:ISRG) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2020$830.00$0.000Call0000
(+0)
0.00
8/7/2020$820.00$0.000Call0000
(+0)
0.00
8/7/2020$810.00$0.000Call0000
(+0)
0.00
8/7/2020$800.00$0.000Call0000
(+0)
0.00
8/7/2020$790.00$0.000Call0000
(+0)
0.00
8/7/2020$780.00$0.000Call0001
(+0)
0.00
8/7/2020$770.00$0.025Call00011
(+0)
0.5179570.0031390
8/7/2020$765.00$0.000Call0000
(+0)
0.00
8/7/2020$760.00$0.000Call00012
(+0)
0.00
8/7/2020$755.00$0.000Call0000
(+0)
0.00
8/7/2020$750.00$0.000Call10119
(+0)
0.602040.01
8/7/2020$745.00$0.000Call0000
(+0)
0.00
8/7/2020$740.00$0.000Call0005
(+0)
0.00
8/7/2020$735.00$0.000Call0008
(+0)
0.00
8/7/2020$730.00$0.000Call11022
(-1)
0.407986
(-1.1E-05)
0.01
8/7/2020$725.00$0.000Call54139
(+0)
0.3827360.04
8/7/2020$720.00$0.000Call2982150
(+0)
0.329276
(-0.03599)
0.06
8/7/2020$715.00$0.000Call111023
(-2)
0.430577
(+0.053247)
0.03
8/7/2020$710.00$0.000Call266943
(+1)
0.354169
(+0.008568)
0.013
8/7/2020$705.00$0.000Call169634
(+3)
0.332316
(-0.013119)
0.011
8/7/2020$700.00$0.000Call3332590
(+8)
0.307041
(-0.027067)
0.016
8/7/2020$695.00$5.200Call28151218
(+5)
0.302402
(-0.007519)
0.45045913
8/7/2020$690.00$0.000Call33191370
(+7)
0.302849
(-0.026969)
0.011
8/7/2020$685.00$0.000Call72329
(+2)
0.351333
(-0.011594)
0.04
8/7/2020$680.00$0.000Call21039
(+0)
0.363506
(-0.003364)
0.02
8/7/2020$675.00$0.000Call55026
(+1)
0.324934
(-0.033402)
0.04
8/7/2020$670.00$0.000Call0009
(+0)
0.00
8/7/2020$665.00$0.000Call00028
(+0)
0.00
8/7/2020$660.00$0.000Call1009
(+0)
0.3564560.01
8/7/2020$655.00$0.000Call00031
(+0)
0.00
8/7/2020$650.00$0.000Call1001019
(+0)
0.6898060.01
8/7/2020$645.00$0.000Call0000
(+0)
0.00
8/7/2020$640.00$0.000Call0002
(+0)
0.00
8/7/2020$635.00$0.000Call0001
(+0)
0.00
8/7/2020$630.00$0.000Call00010
(+0)
0.00
8/7/2020$625.00$0.000Call10112
(+0)
0.7949040.01
8/7/2020$620.00$0.000Call0003
(+0)
0.00
8/7/2020$615.00$0.000Call0002
(+0)
0.00
8/7/2020$610.00$0.000Call0001
(+0)
0.00
8/7/2020$605.00$0.000Call0001
(+0)
0.00
8/7/2020$600.00$0.000Call1003
(+0)
0.01
8/7/2020$595.00$0.000Call0002
(+0)
0.00
8/7/2020$590.00$0.000Call0003
(+0)
0.00
8/7/2020$585.00$0.000Call640064
(+0)
1.456250.012
8/7/2020$580.00$0.000Call0003
(+0)
0.00
8/7/2020$575.00$0.000Call0000
(+0)
0.00
8/7/2020$570.00$0.000Call0001
(+0)
0.00
8/7/2020$565.00$0.000Call0002
(+0)
0.00
8/7/2020$560.00$0.000Call0000
(+0)
0.00
8/7/2020$555.00$0.000Call0000
(+0)
0.00
8/7/2020$550.00$0.000Call0002
(+0)
0.00
8/7/2020$545.00$0.000Call0005
(+0)
0.00
8/7/2020$540.00$0.000Call0005
(+0)
0.00
8/7/2020$535.00$0.000Call0000
(+0)
0.00
8/7/2020$530.00$0.000Call0000
(+0)
0.00
8/7/2020$525.00$0.000Call0000
(+0)
0.00
8/7/2020$520.00$0.000Call0000
(+0)
0.00
8/7/2020$515.00$0.000Call0000
(+0)
0.00
8/7/2020$510.00$0.000Call0000
(+0)
0.00
8/7/2020$505.00$0.000Call0000
(+0)
0.00
8/7/2020$500.00$0.000Call0000
(+0)
0.00
8/7/2020$495.00$0.000Call0000
(+0)
0.00
8/7/2020$490.00$0.000Call0000
(+0)
0.00
8/7/2020$485.00$0.000Call0000
(+0)
0.00
8/7/2020$480.00$0.000Call0000
(+0)
0.00
8/7/2020$475.00$0.000Call0000
(+0)
0.00
8/7/2020$470.00$0.000Call0000
(+0)
0.00
8/7/2020$465.00$0.000Call0000
(+0)
0.00
8/7/2020$460.00$0.000Call0000
(+0)
0.00
8/7/2020$455.00$0.000Call0000
(+0)
0.00
8/7/2020$450.00$0.000Call0000
(+0)
0.00
8/7/2020$445.00$0.000Call0000
(+0)
0.00
8/7/2020$440.00$0.000Call0000
(+0)
0.00
8/7/2020$435.00$0.000Call0000
(+0)
0.00
8/7/2020$430.00$0.000Call0000
(+0)
0.00
8/7/2020$425.00$0.000Call0000
(+0)
0.00
8/7/2020$420.00$0.000Call0000
(+0)
0.00
8/7/2020$415.00$0.000Call0000
(+0)
0.00
8/7/2020$410.00$0.000Call0000
(+0)
0.00
8/7/2020$405.00$0.000Call0000
(+0)
0.00
8/7/2020$400.00$0.000Call0000
(+0)
0.00
8/7/2020$395.00$0.000Call0000
(+0)
0.00
8/7/2020$390.00$0.000Call0000
(+0)
0.00
8/7/2020$385.00$0.000Call0000
(+0)
0.00
8/7/2020$380.00$0.000Call0000
(+0)
0.00
8/7/2020$375.00$0.000Call0000
(+0)
0.00
8/7/2020$370.00$0.000Call0000
(+0)
0.00
8/7/2020$365.00$0.000Call0000
(+0)
0.00
8/7/2020$360.00$0.000Call0000
(+0)
0.00
8/7/2020$355.00$0.000Call0000
(+0)
0.00
8/7/2020$350.00$0.000Call0000
(+0)
0.00
8/7/2020$345.00$0.000Call0000
(+0)
0.00
8/7/2020$340.00$0.000Call0000
(+0)
0.00
8/7/2020$335.00$0.000Call0000
(+0)
0.00
8/7/2020$330.00$0.000Call0000
(+0)
0.00
8/7/2020$325.00$0.000Call0000
(+0)
0.00
8/7/2020$320.00$0.000Call0000
(+0)
0.00
8/7/2020$315.00$0.000Call0000
(+0)
0.00
8/7/2020$310.00$0.000Call0000
(+0)
0.00
8/7/2020$305.00$0.000Call0000
(+0)
0.00
8/7/2020$300.00$0.000Call0000
(+0)
0.00
8/7/2020$295.00$0.000Call0000
(+0)
0.00
8/7/2020$290.00$0.000Call0000
(+0)
0.00
8/7/2020$285.00$0.000Call0000
(+0)
0.00
8/7/2020$280.00$0.000Call0000
(+0)
0.00
8/7/2020$830.00$0.000Put0000
(+0)
0.00
8/7/2020$820.00$0.000Put0000
(+0)
0.00
8/7/2020$810.00$0.000Put0000
(+0)
0.00
8/7/2020$800.00$0.000Put0000
(+0)
0.00
8/7/2020$790.00$0.000Put0000
(+0)
0.00
8/7/2020$780.00$0.000Put0000
(+0)
0.00
8/7/2020$770.00$0.000Put0000
(+0)
0.00
8/7/2020$765.00$0.000Put0000
(+0)
0.00
8/7/2020$760.00$0.000Put0000
(+0)
0.00
8/7/2020$755.00$0.000Put0000
(+0)
0.00
8/7/2020$750.00$0.000Put0003
(+0)
0.00
8/7/2020$745.00$0.000Put0000
(+0)
0.00
8/7/2020$740.00$0.000Put0000
(+0)
0.00
8/7/2020$735.00$0.000Put0000
(+0)
0.00
8/7/2020$730.00$0.000Put0001
(+0)
0.00
8/7/2020$725.00$0.000Put00010
(+0)
0.00
8/7/2020$720.00$0.000Put0003
(+0)
0.00
8/7/2020$715.00$0.000Put0001
(+0)
0.00
8/7/2020$710.00$0.000Put0006
(+0)
0.00
8/7/2020$705.00$0.000Put0000
(+0)
0.00
8/7/2020$700.00$0.000Put00012
(+0)
0.00
8/7/2020$695.00$0.000Put71620
(+0)
0.287293
(-0.020812)
0.05
8/7/2020$690.00$5.200Put86260
(+2)
0.317907
(-0.011666)
-0.4250356
8/7/2020$685.00$3.550Put237464
(+1)
0.331787
(-0.001475)
-0.31607910
8/7/2020$680.00$0.000Put163267
(+3)
0.395985
(+0.09547)
0.06
8/7/2020$675.00$0.000Put20248
(+4)
0.399016
(+0.025999)
0.02
8/7/2020$670.00$0.000Put30124
(+2)
0.472318
(+0.105205)
0.03
8/7/2020$665.00$0.000Put175065
(+2)
0.454341
(+0.025045)
0.06
8/7/2020$660.00$0.000Put11067
(+41)
0.487916
(+0.09009)
0.01
8/7/2020$655.00$0.000Put110078
(+1)
0.499217
(+0.093302)
0.04
8/7/2020$650.00$0.000Put41359
(+38)
0.547954
(+0.110082)
0.04
8/7/2020$645.00$0.000Put00026
(+1)
0.00
8/7/2020$640.00$0.000Put10047
(+18)
0.675846
(+0.126688)
0.01
8/7/2020$635.00$0.000Put20154
(+10)
0.486429
(+0.000767)
0.02
8/7/2020$630.00$0.000Put00023
(+9)
0.00
8/7/2020$625.00$0.000Put00015
(+0)
0.00
8/7/2020$620.00$0.000Put33011
(+0)
0.6705640.01
8/7/2020$615.00$0.000Put0009
(+0)
0.00
8/7/2020$610.00$0.000Put00053
(-1)
0.00
8/7/2020$605.00$0.000Put0002
(+0)
0.00
8/7/2020$600.00$0.000Put00019
(+0)
0.00
8/7/2020$595.00$0.000Put0001
(+0)
0.00
8/7/2020$590.00$0.000Put00019
(+0)
0.00
8/7/2020$585.00$0.000Put0000
(+0)
0.00
8/7/2020$580.00$0.000Put0006
(+0)
0.00
8/7/2020$575.00$0.000Put0000
(+0)
0.00
8/7/2020$570.00$0.000Put0004
(+0)
0.00
8/7/2020$565.00$0.000Put0001
(+0)
0.00
8/7/2020$560.00$0.000Put0001
(+0)
0.00
8/7/2020$555.00$0.000Put0000
(+0)
0.00
8/7/2020$550.00$0.000Put00022
(+0)
0.00
8/7/2020$545.00$0.000Put00020
(+0)
0.00
8/7/2020$540.00$0.000Put00011
(+0)
0.00
8/7/2020$535.00$0.000Put0001
(+0)
0.00
8/7/2020$530.00$0.000Put00010
(+0)
0.00
8/7/2020$525.00$0.000Put00014
(+0)
0.00
8/7/2020$520.00$0.000Put00048
(+0)
0.00
8/7/2020$515.00$0.000Put00014
(+0)
0.00
8/7/2020$510.00$0.000Put0000
(+0)
0.00
8/7/2020$505.00$0.000Put0001
(+0)
0.00
8/7/2020$500.00$0.000Put0000
(+0)
0.00
8/7/2020$495.00$0.000Put0002
(+0)
0.00
8/7/2020$490.00$0.000Put0001
(+0)
0.00
8/7/2020$485.00$0.000Put0000
(+0)
0.00
8/7/2020$480.00$0.000Put0000
(+0)
0.00
8/7/2020$475.00$0.000Put0000
(+0)
0.00
8/7/2020$470.00$0.000Put0000
(+0)
0.00
8/7/2020$465.00$0.000Put0000
(+0)
0.00
8/7/2020$460.00$0.000Put000182
(+0)
0.00
8/7/2020$455.00$0.000Put0000
(+0)
0.00
8/7/2020$450.00$0.000Put0001
(+0)
0.00
8/7/2020$445.00$0.000Put0000
(+0)
0.00
8/7/2020$440.00$0.000Put0000
(+0)
0.00
8/7/2020$435.00$0.000Put0000
(+0)
0.00
8/7/2020$430.00$0.000Put0000
(+0)
0.00
8/7/2020$425.00$0.000Put0000
(+0)
0.00
8/7/2020$420.00$0.000Put0000
(+0)
0.00
8/7/2020$415.00$0.000Put0000
(+0)
0.00
8/7/2020$410.00$0.000Put0000
(+0)
0.00
8/7/2020$405.00$0.000Put0000
(+0)
0.00
8/7/2020$400.00$0.000Put0000
(+0)
0.00
8/7/2020$395.00$0.000Put0000
(+0)
0.00
8/7/2020$390.00$0.000Put0000
(+0)
0.00
8/7/2020$385.00$0.000Put0000
(+0)
0.00
8/7/2020$380.00$0.000Put0000
(+0)
0.00
8/7/2020$375.00$0.000Put0000
(+0)
0.00
8/7/2020$370.00$0.000Put0000
(+0)
0.00
8/7/2020$365.00$0.000Put0000
(+0)
0.00
8/7/2020$360.00$0.000Put0000
(+0)
0.00
8/7/2020$355.00$0.000Put0000
(+0)
0.00
8/7/2020$350.00$0.000Put0000
(+0)
0.00
8/7/2020$345.00$0.000Put0000
(+0)
0.00
8/7/2020$340.00$0.000Put0000
(+0)
0.00
8/7/2020$335.00$0.000Put0000
(+0)
0.00
8/7/2020$330.00$0.000Put0000
(+0)
0.00
8/7/2020$325.00$0.000Put0000
(+0)
0.00
8/7/2020$320.00$0.000Put0000
(+0)
0.00
8/7/2020$315.00$0.000Put0000
(+0)
0.00
8/7/2020$310.00$0.000Put0000
(+0)
0.00
8/7/2020$305.00$0.000Put0000
(+0)
0.00
8/7/2020$300.00$0.000Put0000
(+0)
0.00
8/7/2020$295.00$0.000Put0000
(+0)
0.00
8/7/2020$290.00$0.000Put0000
(+0)
0.00
8/7/2020$285.00$0.000Put0000
(+0)
0.00
8/7/2020$280.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/6/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.