Stocks Options

LAST PRICE
536.4500
TODAY'S CHANGE (%)
Trending Up12.1700 (2.3213%)

Bid / Lots
534.4200/ 1
Ask / Lots
539.8900/ 1
Open / Previous Close
525.5000 / 524.2800
Day Range
Low 524.0000
High 538.4900
52 Week Range
Low 269.4900
High 538.4900
Volume
1,427,803
above 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 27.168

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

Call Options (expires Friday January 16, 2026)
Put Options (expires Friday January 16, 2026)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ISRGIn the Money	$411.00In the Money	$417.90In the Money	$264.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	ISRGOut of the Money	---Out of the Money	$1.40Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ISRGIn the Money	$407.00In the Money	$413.10In the Money	$320.54In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$135.00	ISRGOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ISRGIn the Money	$402.00In the Money	$411.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ISRGOut of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ISRGIn the Money	$398.00In the Money	$403.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ISRGOut of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ISRGIn the Money	$393.00In the Money	$399.00In the Money	$242.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ISRGOut of the Money	$0.05Out of the Money	$2.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ISRGIn the Money	$388.00In the Money	$394.40In the Money	$175.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ISRGOut of the Money	---Out of the Money	$4.30Out of the Money	$4.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ISRGIn the Money	$384.00In the Money	$390.00In the Money	$188.47In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$160.00	ISRGOut of the Money	---Out of the Money	$4.30Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ISRGIn the Money	$379.00In the Money	$385.20In the Money	$170.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ISRGOut of the Money	---Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ISRGIn the Money	$374.00In the Money	$381.80In the Money	$166.79In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ISRGOut of the Money	---Out of the Money	$4.40Out of the Money	$3.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ISRGIn the Money	$370.00In the Money	$378.00In the Money	$129.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ISRGOut of the Money	---Out of the Money	$4.50Out of the Money	$7.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ISRGIn the Money	$365.00In the Money	$373.00In the Money	$220.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$180.00	ISRGOut of the Money	$0.05Out of the Money	$4.50Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ISRGIn the Money	$360.00In the Money	$367.90In the Money	$110.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ISRGOut of the Money	---Out of the Money	$4.60Out of the Money	$5.48Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ISRGIn the Money	$356.00In the Money	$364.00In the Money	$105.88In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ISRGOut of the Money	---Out of the Money	$4.60Out of the Money	$2.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ISRGIn the Money	$351.00In the Money	$359.00In the Money	$115.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ISRGOut of the Money	---Out of the Money	$4.70Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ISRGIn the Money	$346.00In the Money	$354.00In the Money	$295.77In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$200.00	ISRGOut of the Money	$0.15Out of the Money	$4.80Out of the Money	$2.27Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ISRGIn the Money	$337.00In the Money	$342.80In the Money	$159.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	ISRGOut of the Money	$0.15Out of the Money	$4.90Out of the Money	$3.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ISRGIn the Money	$328.00In the Money	$336.00In the Money	$142.42In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$220.00	ISRGOut of the Money	$0.45Out of the Money	$5.00Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
ISRGIn the Money	$319.00In the Money	$327.00In the Money	$162.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$230.00	ISRGOut of the Money	$0.05Out of the Money	$5.30Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ISRGIn the Money	$309.00In the Money	$317.00In the Money	$76.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$240.00	ISRGOut of the Money	$0.65Out of the Money	$5.50Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ISRGIn the Money	$300.00In the Money	$308.00In the Money	$251.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$250.00	ISRGOut of the Money	$0.05Out of the Money	$4.50Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
ISRGIn the Money	$291.00In the Money	$299.00In the Money	$220.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	ISRGOut of the Money	$0.90Out of the Money	$6.10Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ISRGIn the Money	$281.00In the Money	$290.00In the Money	$227.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$270.00	ISRGOut of the Money	$1.05Out of the Money	$5.20Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ISRGIn the Money	$272.00In the Money	$281.00In the Money	$191.20In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$280.00	ISRGOut of the Money	$1.20Out of the Money	$5.50Out of the Money	$6.55Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ISRGIn the Money	$263.00In the Money	$272.00In the Money	$146.63In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$290.00	ISRGOut of the Money	$1.40Out of the Money	$6.00Out of the Money	$6.91Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ISRGIn the Money	$254.60In the Money	$263.00In the Money	$203.03In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$300.00	ISRGOut of the Money	$1.65Out of the Money	$6.40Out of the Money	$4.08Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
ISRGIn the Money	$245.30In the Money	$251.50In the Money	$195.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$310.00	ISRGOut of the Money	$2.25Out of the Money	$7.80Out of the Money	$4.70Out of the Money	$-0.83Out of the Money	1Out of the Money	44Out of the Money
ISRGIn the Money	$235.00In the Money	$242.50In the Money	$224.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$320.00	ISRGOut of the Money	$3.30Out of the Money	$6.50Out of the Money	$6.27Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ISRGIn the Money	$227.50In the Money	$236.00In the Money	$132.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$330.00	ISRGOut of the Money	$1.95Out of the Money	$7.70Out of the Money	$7.90Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
ISRGIn the Money	$218.10In the Money	$227.00In the Money	$192.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$340.00	ISRGOut of the Money	$5.50Out of the Money	$7.90Out of the Money	$9.10Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
ISRGIn the Money	$209.00In the Money	$218.00In the Money	$210.80In the Money	$23.55In the Money	5In the Money	46In the Money	Filter Table By Strike Price of$350.00	ISRGOut of the Money	$6.10Out of the Money	$8.50Out of the Money	$7.60Out of the Money	$-1.86Out of the Money	17Out of the Money	94Out of the Money
ISRGIn the Money	$201.30In the Money	$207.90In the Money	$172.53In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$360.00	ISRGOut of the Money	$7.30Out of the Money	$9.70Out of the Money	$23.00Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
ISRGIn the Money	$192.10In the Money	$200.70In the Money	$170.86In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$370.00	ISRGOut of the Money	$6.60Out of the Money	$12.40Out of the Money	$12.30Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ISRGIn the Money	$184.00In the Money	$193.00In the Money	$169.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$380.00	ISRGOut of the Money	$8.10Out of the Money	$12.70Out of the Money	$13.90Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
ISRGIn the Money	$176.20In the Money	$183.00In the Money	$178.60In the Money	$20.75In the Money	2In the Money	174In the Money	Filter Table By Strike Price of$390.00	ISRGOut of the Money	$10.20Out of the Money	$13.70Out of the Money	$16.30Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ISRGIn the Money	$168.20In the Money	$175.40In the Money	$168.70In the Money	$9.33In the Money	1In the Money	46In the Money	Filter Table By Strike Price of$400.00	ISRGOut of the Money	$12.10Out of the Money	$15.60Out of the Money	$18.60Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
ISRGIn the Money	$159.80In the Money	$167.40In the Money	$141.59In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$410.00	ISRGOut of the Money	$13.70Out of the Money	$17.00Out of the Money	$20.70Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ISRGIn the Money	$153.30In the Money	$159.20In the Money	$157.00In the Money	$27.90In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$420.00	ISRGOut of the Money	$15.30Out of the Money	$18.80Out of the Money	$23.00Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ISRGIn the Money	$144.50In the Money	$152.10In the Money	$129.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$430.00	ISRGOut of the Money	$16.80Out of the Money	$20.80Out of the Money	$19.90Out of the Money	$-5.60Out of the Money	20Out of the Money	99Out of the Money
ISRGIn the Money	$138.00In the Money	$144.40In the Money	$138.70In the Money	$19.90In the Money	1In the Money	129In the Money	Filter Table By Strike Price of$440.00	ISRGOut of the Money	$19.60Out of the Money	$22.70Out of the Money	$21.90Out of the Money	$-6.30Out of the Money	20Out of the Money	167Out of the Money
ISRGIn the Money	$129.70In the Money	$137.80In the Money	$135.80In the Money	$17.26In the Money	1In the Money	81In the Money	Filter Table By Strike Price of$450.00	ISRGOut of the Money	$20.20Out of the Money	$26.30Out of the Money	$23.60Out of the Money	$-8.90Out of the Money	2Out of the Money	186Out of the Money
ISRGIn the Money	$122.40In the Money	$130.40In the Money	$105.50In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$460.00	ISRGOut of the Money	$24.10Out of the Money	$27.90Out of the Money	$26.23Out of the Money	$-8.97Out of the Money	2Out of the Money	22Out of the Money
ISRGIn the Money	$115.30In the Money	$123.70In the Money	$97.81In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$470.00	ISRGOut of the Money	$27.80Out of the Money	$30.40Out of the Money	$34.76Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ISRGIn the Money	$110.60In the Money	$116.50In the Money	$95.35In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$480.00	ISRGOut of the Money	$30.70Out of the Money	$33.30Out of the Money	$37.13Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
ISRGIn the Money	$103.10In the Money	$109.80In the Money	$106.40In the Money	$18.20In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$490.00	ISRGOut of the Money	$33.90Out of the Money	$36.60Out of the Money	$40.45Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ISRGIn the Money	$96.60In the Money	$103.50In the Money	$101.00In the Money	$13.50In the Money	3In the Money	44In the Money	Filter Table By Strike Price of$500.00	ISRGOut of the Money	$37.20Out of the Money	$40.00Out of the Money	$39.50Out of the Money	$-7.75Out of the Money	14Out of the Money	69Out of the Money
ISRGUnderlying issue's last price	$86.50Underlying issue's last price	$91.40Underlying issue's last price	$74.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	113Underlying issue's last price	Filter Table By Strike Price of$520.00Underlying issue's last price	ISRGUnderlying issue's last price	$44.40Underlying issue's last price	$47.90Underlying issue's last price	$54.42Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price
ISRGOut of the Money	$76.00Out of the Money	$80.10Out of the Money	$79.00Out of the Money	$8.03Out of the Money	6Out of the Money	35Out of the Money	Filter Table By Strike Price of$540.00	ISRGIn the Money	$53.10In the Money	$56.20In the Money	$54.67In the Money	$-9.62In the Money	5In the Money	102In the Money
ISRGOut of the Money	$65.30Out of the Money	$70.00Out of the Money	$61.32Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$560.00	ISRGIn the Money	$62.70In the Money	$66.00In the Money	$77.44In the Money	$0.00In the Money	---In the Money	2In the Money
ISRGOut of the Money	$54.50Out of the Money	$61.10Out of the Money	$48.60Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$580.00	ISRGIn the Money	$73.50In the Money	$76.80In the Money	$84.15In the Money	$0.00In the Money	---In the Money	1In the Money
ISRGOut of the Money	$48.60Out of the Money	$52.20Out of the Money	$51.07Out of the Money	$8.22Out of the Money	7Out of the Money	182Out of the Money	Filter Table By Strike Price of$600.00	ISRGIn the Money	$85.00In the Money	$88.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$41.20Out of the Money	$45.00Out of the Money	$43.18Out of the Money	$9.58Out of the Money	2Out of the Money	99Out of the Money	Filter Table By Strike Price of$620.00	ISRGIn the Money	$98.20In the Money	$102.30In the Money	$136.10In the Money	$0.00In the Money	---In the Money	1In the Money
ISRGOut of the Money	$35.10Out of the Money	$38.00Out of the Money	$34.50Out of the Money	$6.80Out of the Money	1Out of the Money	244Out of the Money	Filter Table By Strike Price of$640.00	ISRGIn the Money	$112.30In the Money	$116.60In the Money	$133.40In the Money	$0.00In the Money	---In the Money	1In the Money
ISRGOut of the Money	$29.10Out of the Money	$32.30Out of the Money	$23.10Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$660.00	ISRGIn the Money	$127.70In the Money	$132.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$25.20Out of the Money	$27.40Out of the Money	$26.20Out of the Money	$8.70Out of the Money	3Out of the Money	45Out of the Money	Filter Table By Strike Price of$680.00	ISRGIn the Money	$144.80In the Money	$149.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$20.20Out of the Money	$23.30Out of the Money	$16.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$700.00	ISRGIn the Money	$160.00In the Money	$169.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$15.50Out of the Money	$21.10Out of the Money	$12.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$720.00	ISRGIn the Money	$179.00In the Money	$188.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$12.40Out of the Money	$18.20Out of the Money	$10.89Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$740.00	ISRGIn the Money	$199.00In the Money	$207.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ISRGOut of the Money	$10.30Out of the Money	$15.70Out of the Money	$8.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$760.00	ISRGIn the Money	$219.00In the Money	$228.00In 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 January 16, 2026)

Put Options (expires Friday January 16, 2026)