Stocks Options

LAST PRICE
442.6200
TODAY'S CHANGE (%)
Trending Up0.3100 (0.0701%)

Bid / Lots
442.3100/ 4
Ask / Lots
442.6300/ 2
Open / Previous Close
441.2500 / 442.3100
Day Range
Low 437.7100
High 443.8300
52 Week Range
Low 254.8500
High 443.8300
Volume
848,113
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 26.960

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ISRGIn the Money	$257.90In the Money	$263.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ISRGOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
ISRGIn the Money	$252.10In the Money	$258.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ISRGOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ISRGIn the Money	$247.90In the Money	$253.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ISRGOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
ISRGIn the Money	$242.10In the Money	$247.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	ISRGOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ISRGIn the Money	$232.90In the Money	$238.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	ISRGOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ISRGIn the Money	$224.30In the Money	$228.70In the Money	$182.14In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$220.00	ISRGOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ISRGIn the Money	$213.10In the Money	$218.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	ISRGOut of the Money	$0.05Out of the Money	$1.05Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ISRGIn the Money	$203.60In the Money	$209.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	ISRGOut of the Money	$0.05Out of the Money	$1.05Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ISRGIn the Money	$193.70In the Money	$199.50In the Money	$187.17In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$250.00	ISRGOut of the Money	$0.05Out of the Money	$1.10Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ISRGIn the Money	$183.70In the Money	$189.70In the Money	$141.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	ISRGOut of the Money	$0.25Out of the Money	$1.20Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ISRGIn the Money	$173.90In the Money	$179.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ISRGOut of the Money	$0.10Out of the Money	$1.35Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ISRGIn the Money	$169.20In the Money	$175.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	ISRGOut of the Money	$0.10Out of the Money	$1.45Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ISRGIn the Money	$166.10In the Money	$169.50In the Money	$117.22In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$280.00	ISRGOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ISRGIn the Money	$159.80In the Money	$164.40In the Money	$116.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$285.00	ISRGOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
ISRGIn the Money	$154.30In the Money	$160.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	ISRGOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ISRGIn the Money	$149.60In the Money	$155.20In the Money	$118.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$295.00	ISRGOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ISRGIn the Money	$144.90In the Money	$150.40In the Money	$140.65In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$300.00	ISRGOut of the Money	$0.40Out of the Money	$1.50Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ISRGIn the Money	$141.50In the Money	$145.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	ISRGOut of the Money	$0.25Out of the Money	$1.50Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ISRGIn the Money	$136.70In the Money	$141.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ISRGOut of the Money	$0.30Out of the Money	$0.85Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
ISRGIn the Money	$131.10In the Money	$135.80In the Money	$100.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$315.00	ISRGOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.85Out of the Money	$-1.02Out of the Money	1Out of the Money	107Out of the Money
ISRGIn the Money	$124.80In the Money	$131.10In the Money	$118.99In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$320.00	ISRGOut of the Money	$0.30Out of the Money	$1.05Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
ISRGIn the Money	$120.50In the Money	$127.30In the Money	$103.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$325.00	ISRGOut of the Money	$0.50Out of the Money	$1.85Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
ISRGIn the Money	$115.50In the Money	$120.80In the Money	$109.92In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$330.00	ISRGOut of the Money	$0.60Out of the Money	$2.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
ISRGIn the Money	$112.00In the Money	$116.40In the Money	$103.01In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$335.00	ISRGOut of the Money	$0.80Out of the Money	$2.20Out of the Money	$3.54Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ISRGIn the Money	$108.10In the Money	$112.50In the Money	$97.00In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$340.00	ISRGOut of the Money	$1.15Out of the Money	$1.90Out of the Money	$2.13Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
ISRGIn the Money	$103.00In the Money	$106.10In the Money	$98.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$345.00	ISRGOut of the Money	$1.90Out of the Money	$2.05Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ISRGIn the Money	$99.30In the Money	$101.90In the Money	$103.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$350.00	ISRGOut of the Money	$2.10Out of the Money	$2.40Out of the Money	$2.91Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ISRGIn the Money	$93.00In the Money	$98.20In the Money	$61.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$355.00	ISRGOut of the Money	$2.45Out of the Money	$2.75Out of the Money	$4.55Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ISRGIn the Money	$89.60In the Money	$92.30In the Money	$80.73In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$360.00	ISRGOut of the Money	$2.90Out of the Money	$3.10Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
ISRGIn the Money	$84.50In the Money	$88.90In the Money	$68.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$365.00	ISRGOut of the Money	$3.30Out of the Money	$3.60Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
ISRGIn the Money	$82.10In the Money	$83.20In the Money	$82.60In the Money	$10.59In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$370.00	ISRGOut of the Money	$3.80Out of the Money	$4.10Out of the Money	$4.89Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ISRGIn the Money	$77.40In the Money	$78.90In the Money	$60.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$375.00	ISRGOut of the Money	$4.40Out of the Money	$4.60Out of the Money	$4.45Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ISRGIn the Money	$72.80In the Money	$74.90In the Money	$65.79In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$380.00	ISRGOut of the Money	$5.10Out of the Money	$5.30Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money
ISRGIn the Money	$69.20In the Money	$70.40In the Money	$64.35In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$385.00	ISRGOut of the Money	$5.80Out of the Money	$6.00Out of the Money	$7.30Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
ISRGIn the Money	$65.20In the Money	$66.40In the Money	$52.60In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$390.00	ISRGOut of the Money	$6.60Out of the Money	$6.90Out of the Money	$6.84Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
ISRGIn the Money	$61.10In the Money	$62.40In the Money	$53.00In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$395.00	ISRGOut of the Money	$7.60Out of the Money	$7.90Out of the Money	$7.79Out of the Money	$-2.61Out of the Money	6Out of the Money	238Out of the Money
ISRGIn the Money	$57.20In the Money	$58.50In the Money	$57.60In the Money	$-0.10In the Money	1In the Money	245In the Money	Filter Table By Strike Price of$400.00	ISRGOut of the Money	$8.60Out of the Money	$9.00Out of the Money	$8.80Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ISRGIn the Money	$53.60In the Money	$54.70In the Money	$45.07In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$405.00	ISRGOut of the Money	$9.80Out of the Money	$10.20Out of the Money	$10.07Out of the Money	$-3.43Out of the Money	6Out of the Money	41Out of the Money
ISRGIn the Money	$50.00In the Money	$51.00In the Money	$51.00In the Money	$1.53In the Money	1In the Money	96In the Money	Filter Table By Strike Price of$410.00	ISRGOut of the Money	$11.00Out of the Money	$11.50Out of the Money	$12.71Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
ISRGIn the Money	$46.60In the Money	$47.60In the Money	$46.99In the Money	$-0.21In the Money	3In the Money	125In the Money	Filter Table By Strike Price of$415.00	ISRGOut of the Money	$12.50Out of the Money	$13.80Out of the Money	$15.13Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ISRGIn the Money	$43.10In the Money	$44.20In the Money	$43.62In the Money	$8.12In the Money	3In the Money	86In the Money	Filter Table By Strike Price of$420.00	ISRGOut of the Money	$14.00Out of the Money	$15.40Out of the Money	$14.30Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ISRGIn the Money	$39.90In the Money	$40.90In the Money	$34.87In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$425.00	ISRGOut of the Money	$15.70Out of the Money	$16.40Out of the Money	$16.00Out of the Money	$-3.09Out of the Money	5Out of the Money	19Out of the Money
ISRGIn the Money	$36.90In the Money	$37.80In the Money	$37.43In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$430.00	ISRGOut of the Money	$17.60Out of the Money	$21.50Out of the Money	$18.40Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ISRGIn the Money	$33.90In the Money	$34.80In the Money	$33.40In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$435.00	ISRGOut of the Money	$19.50Out of the Money	$20.10Out of the Money	$20.15Out of the Money	$-4.57Out of the Money	15Out of the Money	8Out of the Money
ISRGUnderlying issue's last price	$31.10Underlying issue's last price	$32.00Underlying issue's last price	$31.00Underlying issue's last price	$-1.47Underlying issue's last price	3Underlying issue's last price	83Underlying issue's last price	Filter Table By Strike Price of$440.00Underlying issue's last price	ISRGUnderlying issue's last price	$21.60Underlying issue's last price	$22.20Underlying issue's last price	$23.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9Underlying issue's last price
ISRGNear the Money	$28.60Near the Money	$29.30Near the Money	$29.10Near the Money	$0.14Near the Money	9Near the Money	35Near the Money	Filter Table By Strike Price of$445.00	ISRGIn the Money	$24.00In the Money	$24.60In the Money	$29.60In the Money	$0.00In the Money	---In the Money	2In the Money
ISRGOut of the Money	$26.10Out of the Money	$26.80Out of the Money	$26.24Out of the Money	$-0.68Out of the Money	3Out of the Money	110Out of the Money	Filter Table By Strike Price of$450.00	ISRGIn the Money	$26.50In the Money	$27.20In the Money	$31.90In the Money	$0.00In the Money	---In the Money	5In the Money
ISRGOut of the Money	$23.70Out of the Money	$24.40Out of the Money	$23.60Out of the Money	$-0.02Out of the Money	1Out of the Money	38Out of the Money	Filter Table By Strike Price of$455.00	ISRGIn the Money	$29.10In the Money	$29.80In the Money	$72.30In the Money	$0.00In the Money	---In the Money	1In the Money
ISRGOut of the Money	$21.60Out of the Money	$22.10Out of the Money	$21.60Out of the Money	$-0.75Out of the Money	2Out of the Money	167Out of the Money	Filter Table By Strike Price of$460.00	ISRGIn the Money	$32.00In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$19.50Out of the Money	$20.30Out of the Money	$19.30Out of the Money	$1.50Out of the Money	1Out of the Money	86Out of the Money	Filter Table By Strike Price of$465.00	ISRGIn the Money	$34.90In the Money	$36.20In the Money	$68.85In the Money	$0.00In the Money	---In the Money	1In the Money
ISRGOut of the Money	$17.60Out of the Money	$18.30Out of the Money	$18.27Out of the Money	$2.90Out of the Money	3Out of the Money	61Out of the Money	Filter Table By Strike Price of$470.00	ISRGIn the Money	$38.00In the Money	$39.10In the Money	$88.62In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$15.80Out of the Money	$16.40Out of the Money	$16.51Out of the Money	$3.53Out of the Money	2Out of the Money	75Out of the Money	Filter Table By Strike Price of$475.00	ISRGIn the Money	$41.30In the Money	$42.60In the Money	$80.23In the Money	$0.00In the Money	---In the Money	1In the Money
ISRGOut of the Money	$14.20Out of the Money	$14.80Out of the Money	$14.99Out of the Money	$3.19Out of the Money	1Out of the Money	91Out of the Money	Filter Table By Strike Price of$480.00	ISRGIn the Money	$44.90In the Money	$46.20In the Money	$86.20In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$11.30Out of the Money	$11.90Out of the Money	$11.80Out of the Money	$-0.02Out of the Money	1Out of the Money	63Out of the Money	Filter Table By Strike Price of$490.00	ISRGIn the Money	$52.30In the Money	$55.10In the Money	$92.83In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$8.90Out of the Money	$9.40Out of the Money	$9.40Out of the Money	$-0.21Out of the Money	1Out of the Money	45Out of the Money	Filter Table By Strike Price of$500.00	ISRGIn the Money	$60.20In the Money	$61.90In the Money	$83.08In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$5.40Out of the Money	$5.90Out of the Money	$5.75Out of the Money	$0.09Out of the Money	47Out of the Money	65Out of the Money	Filter Table By Strike Price of$520.00	ISRGIn the Money	$76.30In the Money	$80.30In the Money	$88.40In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$3.30Out of the Money	$3.60Out of the Money	$3.50Out of the Money	$1.15Out of the Money	7Out of the Money	17Out of the Money	Filter Table By Strike Price of$540.00	ISRGIn the Money	$94.60In the Money	$101.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$1.95Out of the Money	$2.20Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$560.00	ISRGIn the Money	$115.00In the Money	$120.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$1.10Out of the Money	$1.45Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$580.00	ISRGIn the Money	$136.00In the Money	$141.20In the Money	$182.25In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$0.15Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	ISRGIn the Money	$155.30In the Money	$161.10In the Money	$168.39In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	ISRGIn the Money	$175.60In the Money	$181.10In the Money	$202.92In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$640.00	ISRGIn the Money	$195.30In the Money	$200.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Intuitive Surgical Inc
NASDAQ:ISRGUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)