S&P 500   2,989.69 (-0.20%)
DOW   27,001.98 (-0.08%)
QQQ   193.04 (-0.25%)
AAPL   234.37 (-0.40%)
FB   189.55 (+0.35%)
MSFT   140.41 (-0.82%)
GOOGL   1,243.00 (+0.06%)
AMZN   1,777.43 (+0.57%)
CGC   19.73 (-1.84%)
NVDA   194.21 (-1.10%)
MU   45.16 (-2.80%)
BABA   177.12 (+1.04%)
GE   8.90 (+0.11%)
TSLA   259.75 (+0.72%)
AMD   30.81 (+0.29%)
T   37.79 (-0.29%)
F   9.07 (+0.00%)
ACB   3.61 (-3.99%)
PRI   123.87 (+0.16%)
NFLX   286.28 (+0.71%)
BAC   30.17 (+1.48%)
GILD   65.35 (+0.08%)
DIS   130.86 (+0.85%)
S&P 500   2,989.69 (-0.20%)
DOW   27,001.98 (-0.08%)
QQQ   193.04 (-0.25%)
AAPL   234.37 (-0.40%)
FB   189.55 (+0.35%)
MSFT   140.41 (-0.82%)
GOOGL   1,243.00 (+0.06%)
AMZN   1,777.43 (+0.57%)
CGC   19.73 (-1.84%)
NVDA   194.21 (-1.10%)
MU   45.16 (-2.80%)
BABA   177.12 (+1.04%)
GE   8.90 (+0.11%)
TSLA   259.75 (+0.72%)
AMD   30.81 (+0.29%)
T   37.79 (-0.29%)
F   9.07 (+0.00%)
ACB   3.61 (-3.99%)
PRI   123.87 (+0.16%)
NFLX   286.28 (+0.71%)
BAC   30.17 (+1.48%)
GILD   65.35 (+0.08%)
DIS   130.86 (+0.85%)
Log in

Intuitive Surgical Options Chain (NASDAQ:ISRG)

$530.24
+2.03 (+0.38 %)
(As of 10/16/2019 04:00 PM ET)
Today's Range
$525.00
Now: $530.24
$533.70
50-Day Range
$494.15
MA: $519.88
$543.38
52-Week Range
$430.24
Now: $530.24
$589.32
Volume407,906 shs
Average Volume704,234 shs
Market Capitalization$61.11 billion
P/E Ratio55.87
Dividend YieldN/A
Beta1.13

Options Chain

Intuitive Surgical (NASDAQ:ISRG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$800.00$0.000Call0490
10/18/2019$780.00$0.000Call010
10/18/2019$760.00$0.000Call020
10/18/2019$740.00$0.000Call050
10/18/2019$720.00$0.000Call060
10/18/2019$700.00$0.000Call0370
10/18/2019$680.00$0.000Call017 (-1)0
10/18/2019$675.00$0.000Call000
10/18/2019$670.00$0.000Call000
10/18/2019$665.00$0.000Call000
10/18/2019$660.00$0.000Call0240
10/18/2019$655.00$0.000Call000
10/18/2019$650.00$0.000Call000
10/18/2019$645.00$0.000Call000
10/18/2019$640.00$0.100Call0840.866797 (+0.062612)0.008142
10/18/2019$635.00$0.000Call000
10/18/2019$630.00$0.050Call0380.736645 (+0.040638)0.004607
10/18/2019$625.00$0.000Call0100
10/18/2019$620.00$0.000Call01500
10/18/2019$615.00$0.000Call016 (+2)0
10/18/2019$610.00$0.000Call0580
10/18/2019$605.00$0.100Call0310.6342950.009901
10/18/2019$600.00$0.125Call2280 (+1)0.618036 (-0.009815)0.012392
10/18/2019$595.00$0.000Call0280
10/18/2019$590.00$0.325Call51140.6311960.028516
10/18/2019$587.50$0.000Call000
10/18/2019$585.00$0.000Call10450.555320
10/18/2019$582.50$0.000Call02 (+2)0
10/18/2019$580.00$0.375Call25202 (+29)0.563525 (+0.019608)0.035656
10/18/2019$577.50$0.000Call000
10/18/2019$575.00$0.400Call27316 (-18)0.526877 (+0.021055)0.039963
10/18/2019$572.50$0.550Call20000.5370670.051817
10/18/2019$570.00$0.575Call110218 (-46)0.518589 (+0.021605)0.055457
10/18/2019$567.50$0.700Call400.5163660.065871
10/18/2019$565.00$0.875Call49148 (+3)0.517791 (+0.048686)0.079427
10/18/2019$562.50$1.050Call177 (+1)0.514816 (+0.034797)0.093028
10/18/2019$560.00$1.350Call21372 (+4)0.52216 (+0.040941)0.113335
10/18/2019$557.50$1.600Call104 (+2)0.518886 (+0.040088)0.130975
10/18/2019$555.00$2.000Call4176 (+30)0.525225 (+0.043514)0.155459
10/18/2019$552.50$2.425Call536 (+2)0.528116 (+0.049989)0.18057
10/18/2019$550.00$2.950Call80411 (+29)0.533493 (+0.057375)0.209045
10/18/2019$547.50$3.500Call16240.535395 (+0.04862)0.237975
10/18/2019$545.00$4.200Call31186 (+8)0.542096 (+0.051959)0.270834
10/18/2019$542.50$4.950Call9111 (+1)0.546564 (+0.058855)0.304286
10/18/2019$540.00$5.800Call37263 (+39)0.551805 (+0.05613)0.339273
10/18/2019$537.50$6.800Call942 (+3)0.560349 (+0.06287)0.375996
10/18/2019$535.00$7.800Call14260 (+18)0.563821 (+0.057729)0.411943
10/18/2019$532.50$8.950Call762 (-19)0.570438 (+0.060325)0.448757
10/18/2019$530.00$10.200Call74346 (+28)0.577474 (+0.060055)0.485357
10/18/2019$527.50$11.500Call7257 (+30)0.582395 (+0.059549)0.521369
10/18/2019$525.00$12.900Call20208 (+60)0.587926 (+0.0614)0.556741
10/18/2019$522.50$14.350Call2549 (+27)0.591516 (+0.058353)0.591412
10/18/2019$520.00$15.900Call43288 (+1)0.595942 (+0.057844)0.624998
10/18/2019$517.50$17.550Call040 (-10)0.60144 (+0.06234)0.657115
10/18/2019$515.00$19.300Call87111 (+8)0.608338 (+0.060519)0.687382
10/18/2019$512.50$21.050Call865 (+5)0.610912 (+0.060505)0.717178
10/18/2019$510.00$22.850Call11250 (-2)0.612017 (+0.05808)0.74591
10/18/2019$507.50$24.700Call03 (+2)0.611643 (+0.04551)0.773572
10/18/2019$505.00$26.750Call21176 (+31)0.620885 (+0.053576)0.796179
10/18/2019$502.50$28.900Call918 (+13)0.634205 (+0.064306)0.815452
10/18/2019$500.00$31.050Call82286 (-9)0.644438 (+0.06731)0.834025
10/18/2019$497.50$32.900Call060.623512 (+0.027637)0.862033
10/18/2019$495.00$35.000Call047 (+6)0.618449 (+0.027841)0.882546
10/18/2019$492.50$37.450Call05 (+3)0.646996 (+0.039673)0.889572
10/18/2019$490.00$39.750Call7102 (+6)0.657215 (+0.052896)0.901743
10/18/2019$487.50$0.000Call000
10/18/2019$485.00$0.000Call1340.700985 (+0.08421)0
10/18/2019$482.50$0.000Call000
10/18/2019$480.00$49.150Call047 (-3)0.696651 (+0.096642)0.939235
10/18/2019$477.50$0.000Call020
10/18/2019$475.00$53.950Call0120.7171140.952252
10/18/2019$472.50$0.000Call000
10/18/2019$470.00$58.800Call0190.7389650.962274
10/18/2019$467.50$61.200Call000.7390720.968348
10/18/2019$465.00$0.000Call060
10/18/2019$462.50$0.000Call000
10/18/2019$460.00$0.000Call0260
10/18/2019$457.50$0.000Call000
10/18/2019$455.00$73.700Call0140.8745230.972734
10/18/2019$452.50$0.000Call000
10/18/2019$450.00$0.000Call1140.9289260
10/18/2019$447.50$81.200Call000.9663640.973659
10/18/2019$445.00$0.000Call0100
10/18/2019$442.50$0.000Call000
10/18/2019$440.00$0.000Call020
10/18/2019$437.50$90.900Call000.9090160.99006
10/18/2019$435.00$0.000Call0119 (-1)0
10/18/2019$430.00$0.000Call0105 (-1)0
10/18/2019$425.00$0.000Call000
10/18/2019$420.00$0.000Call070
10/18/2019$415.00$0.000Call000
10/18/2019$410.00$117.750Call0196
10/18/2019$405.00$0.000Call000
10/18/2019$400.00$128.000Call0416
10/18/2019$395.00$0.000Call000
10/18/2019$390.00$0.000Call090
10/18/2019$385.00$0.000Call000
10/18/2019$380.00$148.100Call0272
10/18/2019$375.00$0.000Call000
10/18/2019$370.00$0.000Call000
10/18/2019$365.00$0.000Call000
10/18/2019$360.00$0.000Call060
10/18/2019$355.00$0.000Call000
10/18/2019$350.00$0.000Call040
10/18/2019$345.00$0.000Call000
10/18/2019$340.00$0.000Call030
10/18/2019$335.00$0.000Call000
10/18/2019$330.00$0.000Call000
10/18/2019$320.00$0.000Call010
10/18/2019$310.00$0.000Call010
10/18/2019$300.00$0.000Call030
10/18/2019$290.00$0.000Call000
10/18/2019$280.00$0.000Call000
10/18/2019$800.00$0.000Put000
10/18/2019$780.00$0.000Put000
10/18/2019$760.00$0.000Put000
10/18/2019$740.00$0.000Put000
10/18/2019$720.00$0.000Put000
10/18/2019$700.00$0.000Put000
10/18/2019$680.00$0.000Put000
10/18/2019$675.00$0.000Put000
10/18/2019$670.00$0.000Put000
10/18/2019$665.00$0.000Put000
10/18/2019$660.00$0.000Put000
10/18/2019$655.00$0.000Put000
10/18/2019$650.00$0.000Put000
10/18/2019$645.00$0.000Put000
10/18/2019$640.00$0.000Put000
10/18/2019$635.00$0.000Put000
10/18/2019$630.00$0.000Put000
10/18/2019$625.00$0.000Put000
10/18/2019$620.00$0.000Put000
10/18/2019$615.00$0.000Put000
10/18/2019$610.00$0.000Put000
10/18/2019$605.00$0.000Put000
10/18/2019$600.00$0.000Put000
10/18/2019$595.00$0.000Put000
10/18/2019$590.00$0.000Put000
10/18/2019$587.50$0.000Put000
10/18/2019$585.00$0.000Put000
10/18/2019$582.50$0.000Put000
10/18/2019$580.00$0.000Put080
10/18/2019$577.50$0.000Put000
10/18/2019$575.00$0.000Put0800
10/18/2019$572.50$0.000Put000
10/18/2019$570.00$0.000Put0610
10/18/2019$567.50$0.000Put000
10/18/2019$565.00$0.000Put0170
10/18/2019$562.50$0.000Put000
10/18/2019$560.00$33.100Put0220.52069-0.888333
10/18/2019$557.50$30.600Put000.492817-0.883103
10/18/2019$555.00$28.700Put055 (+52)0.522399 (+0.120898)-0.848549
10/18/2019$552.50$26.700Put070.527105 (+0.077937)-0.82023
10/18/2019$550.00$24.650Put2290.528164 (+0.113457)-0.794053
10/18/2019$547.50$22.750Put3830.540759 (+0.094741)-0.763548
10/18/2019$545.00$20.850Put1345 (+19)0.534504 (+0.069956)-0.733351
10/18/2019$542.50$19.200Put973 (+4)0.542712 (+0.073843)-0.696896
10/18/2019$540.00$17.550Put4680 (+17)0.551002 (+0.074556)-0.661522
10/18/2019$537.50$16.050Put0120.563122 (+0.092104)-0.625052
10/18/2019$535.00$14.550Put353 (-13)0.560696 (+0.07978)-0.589
10/18/2019$532.50$13.200Put1561 (+5)0.56615 (+0.075308)-0.551628
10/18/2019$530.00$11.950Put63145 (+1)0.576917 (+0.070887)-0.514644
10/18/2019$527.50$10.750Put4622 (+7)0.585006 (+0.077194)-0.47889
10/18/2019$525.00$9.600Put24277 (+141)0.582047 (+0.071662)-0.443249
10/18/2019$522.50$8.600Put531 (+21)0.587057 (+0.071823)-0.408222
10/18/2019$520.00$7.700Put43239 (+82)0.597395 (+0.072636)-0.374715
10/18/2019$517.50$6.750Put7880.60317 (+0.075729)-0.341713
10/18/2019$515.00$6.000Put18228 (+15)0.60345 (+0.076249)-0.3114
10/18/2019$512.50$5.250Put1636 (+17)0.603595 (+0.071974)-0.281082
10/18/2019$510.00$4.600Put31433 (+82)0.609895 (+0.06912)-0.252886
10/18/2019$507.50$4.000Put116 (+10)0.61941 (+0.070986)-0.226467
10/18/2019$505.00$3.450Put7164 (-33)0.617686 (+0.071798)-0.201648
10/18/2019$502.50$3.075Put35 (-95)0.625269 (+0.076455)-0.181439
10/18/2019$500.00$2.650Put179575 (+37)0.629014 (+0.074532)-0.160241
10/18/2019$497.50$2.300Put139 (+8)0.638745 (+0.073134)-0.141728
10/18/2019$495.00$2.000Put21147 (+9)0.652061 (+0.08381)-0.125498
10/18/2019$492.50$1.725Put513 (+11)0.65066 (+0.08456)-0.110434
10/18/2019$490.00$1.475Put64200 (+4)0.652257 (+0.079318)-0.096282
10/18/2019$487.50$1.275Put83 (+1)0.660076 (+0.074844)-0.084309
10/18/2019$485.00$1.100Put4158 (+31)0.671007 (+0.07883)-0.07368
10/18/2019$482.50$0.975Put100.688201 (+0.090079)-0.065568
10/18/2019$480.00$0.850Put32356 (+3)0.692781 (+0.096014)-0.057704
10/18/2019$477.50$0.750Put010.699725 (+0.095939)-0.051136
10/18/2019$475.00$0.700Put31265 (+3)0.717212 (+0.103625)-0.046997
10/18/2019$472.50$0.575Put03 (+3)0.718625 (+0.095308)-0.039493
10/18/2019$470.00$0.575Put61290 (+40)0.747183 (+0.110028)-0.038147
10/18/2019$467.50$0.550Put100.770736 (+0.131989)-0.035801
10/18/2019$465.00$0.725Put0684 (+1)0.837812 (+0.16922)-0.04217
10/18/2019$462.50$0.000Put000
10/18/2019$460.00$0.450Put41500.835831 (+0.17426)-0.028252
10/18/2019$457.50$0.000Put000
10/18/2019$455.00$0.325Put0403 (+5)0.832624 (+0.119939)-0.020982
10/18/2019$452.50$0.000Put000
10/18/2019$450.00$0.225Put14726 (+2)0.840054 (+0.143951)-0.01496
10/18/2019$447.50$0.000Put000
10/18/2019$445.00$0.375Put01000.95908 (+0.256908)-0.020938
10/18/2019$442.50$0.000Put000
10/18/2019$440.00$0.000Put25511.15652 (+0.326815)0
10/18/2019$437.50$0.000Put000
10/18/2019$435.00$0.000Put01540
10/18/2019$430.00$0.175Put5459 (-10)1.02109 (+0.220366)-0.010064
10/18/2019$425.00$0.000Put01000
10/18/2019$420.00$0.100Put21701.03836-0.00587
10/18/2019$415.00$0.000Put0110
10/18/2019$410.00$0.075Put252631.11075 (+0.187293)-0.004272
10/18/2019$405.00$0.000Put0100
10/18/2019$400.00$0.050Put16221.15807 (+0.121723)-0.002841
10/18/2019$395.00$0.000Put090
10/18/2019$390.00$0.000Put0550
10/18/2019$385.00$0.000Put040
10/18/2019$380.00$0.125Put02961.47931 (+0.25987)-0.005176
10/18/2019$375.00$0.000Put010
10/18/2019$370.00$0.025Put0221.36836-0.001284
10/18/2019$365.00$0.000Put000
10/18/2019$360.00$0.000Put0320
10/18/2019$355.00$0.000Put0210
10/18/2019$350.00$0.050Put01701.64955 (+0.276769)-0.001983
10/18/2019$345.00$0.000Put020
10/18/2019$340.00$0.100Put0121.90889 (+0.317517)-0.003334
10/18/2019$335.00$0.025Put021.7312 (+0.086954)-0.00102
10/18/2019$330.00$0.100Put0242.03154 (+0.334124)-0.003138
10/18/2019$320.00$0.100Put0232.1526 (+0.34561)-0.002978
10/18/2019$310.00$0.100Put032.26967 (+0.352485)-0.002797
10/18/2019$300.00$0.025Put04552.13296 (+0.33872)-0.000836
10/18/2019$290.00$0.025Put0412.24338 (+0.354763)-0.000781
10/18/2019$280.00$0.100Put072.66048 (+0.412812)-0.00241
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/16/2019 by MarketBeat.com Staff

Featured Article: Institutional Investors

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.

Yahoo Gemini Pixel