ISRG

Intuitive Surgical, Inc. (ISRG) Option Chain

$626.3
*  
5.20
0.82%
Get ISRG Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ISRG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

ISRG Options: Type:

Option Chain for Intuitive Surgical, Inc. (ISRG)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Apr 29, 2016 58.90 62.90 0 ISRG 565 Apr 29, 2016 4.50 0.40 0 3
Apr 29, 2016 21.60 56.70 60.40 0 1 ISRG 567.5 Apr 29, 2016 0.40 0
Apr 29, 2016 67.40 53.60 57.60 0 3 ISRG 570 Apr 29, 2016 0.25 0.40 0 17
Apr 29, 2016 50.55 -12.59 51.40 55.40 10 11 ISRG 572.5 Apr 29, 2016 0.10 0.40 0 2
Apr 29, 2016 49.10 52.90 0 ISRG 575 Apr 29, 2016 0.20 0.05 0 3
Apr 29, 2016 30.00 46.60 50.60 0 1 ISRG 577.5 Apr 29, 2016 0.40 0
Apr 29, 2016 54.00 43.90 47.90 0 2 ISRG 580 Apr 29, 2016 0.20 0.10 0 18
Apr 29, 2016 48.00 41.10 45.20 0 1 ISRG 582.5 Apr 29, 2016 11.20 1.70 0 1
Apr 29, 2016 27.70 38.80 42.90 0 1 ISRG 585 Apr 29, 2016 0.29 0.40 0 3
Apr 29, 2016 36.60 40.40 0 ISRG 587.5 Apr 29, 2016 33.00 0.40 0 1
Apr 29, 2016 54.16 33.90 37.90 0 5 ISRG 590 Apr 29, 2016 0.26 0.40 0 18
Apr 29, 2016 36.70 31.20 35.40 0 6 ISRG 592.5 Apr 29, 2016 0.12 0.40 0 14
Apr 29, 2016 29.10 32.90 0 ISRG 595 Apr 29, 2016 0.13 0.40 0 41
Apr 29, 2016 28.40 26.50 30.10 1 ISRG 597.5 Apr 29, 2016 0.15 0.25 0 2
Apr 29, 2016 27.00 -18.50 23.70 27.60 5 12 ISRG 600 Apr 29, 2016 0.05 -0.16 0.25 1 26
Apr 29, 2016 34.90 21.10 25.10 0 2 ISRG 602.5 Apr 29, 2016 0.20 0.15 0 2
Apr 29, 2016 19.00 -17.30 18.60 22.70 1 3 ISRG 605 Apr 29, 2016 0.25 0.15 0 54
Apr 29, 2016 17.10 20.60 0 ISRG 607.5 Apr 29, 2016 1.20 0.15 0 1
Apr 29, 2016 24.70 13.90 17.70 0 7 ISRG 610 Apr 29, 2016 0.07 -0.58 0.15 3 41
Apr 29, 2016 20.85 11.60 15.60 0 1 ISRG 612.5 Apr 29, 2016 0.10 -0.70 0.15 10 22
Apr 29, 2016 9.60 13.10 0 ISRG 615 Apr 29, 2016 0.05 -0.03 0.15 7 98
Apr 29, 2016 6.50 10.40 0 ISRG 617.5 Apr 29, 2016 0.35 -1.01 0.10 9 113
Apr 29, 2016 7.00 -17.30 4.90 7.40 12 15 ISRG 620 Apr 29, 2016 0.03 -0.02 0.05 97 124
Apr 29, 2016 3.00 2.10 4.50 13 ISRG 622.5 Apr 29, 2016 0.10 -1.65 0.15 57 87
Apr 29, 2016 1.50 -5.70 0.20 1.90 29 192 ISRG 625 Apr 29, 2016 0.12 -0.98 0.20 117 67
Apr 29, 2016 0.15 0 ISRG 627.5 Apr 29, 2016 3.60 2.00 0.40 2.60 44 24
Apr 29, 2016 0.30 -14.20 0.15 49 20 ISRG 630 Apr 29, 2016 4.60 3.99 2.90 4.80 29 40
Apr 29, 2016 0.50 -9.80 0.15 2 8 ISRG 632.5 Apr 29, 2016 5.35 4.85 4.40 9.00 2 4
Apr 29, 2016 0.20 -7.28 0.15 1 11 ISRG 635 Apr 29, 2016 9.63 4.28 8.00 9.90 41 71
Apr 29, 2016 0.12 -1.68 0.15 11 15 ISRG 637.5 Apr 29, 2016 7.00 9.90 13.60 0 5
Apr 29, 2016 0.02 -0.48 0.05 15 81 ISRG 640 Apr 29, 2016 17.80 14.50 12.40 16.50 2 61
Apr 29, 2016 0.02 -2.48 0.15 6 23 ISRG 642.5 Apr 29, 2016 10.99 14.90 19.00 0 2
Apr 29, 2016 0.11 0.15 0 42 ISRG 645 Apr 29, 2016 20.80 15.57 17.40 20.80 2 48
Apr 29, 2016 0.10 0.15 0 10 ISRG 647.5 Apr 29, 2016 10.30 19.30 23.60 0
Apr 29, 2016 0.05 -0.25 0.05 5 170 ISRG 650 Apr 29, 2016 22.09 13.79 22.30 26.10 2 19
Apr 29, 2016 0.06 -0.04 0.15 1 46 ISRG 652.5 Apr 29, 2016 20.80 24.90 28.60 0 1
Apr 29, 2016 0.10 0.05 0 43 ISRG 655 Apr 29, 2016 24.70 26.90 31.10 0 2
Apr 29, 2016 0.10 0.15 0 29 ISRG 657.5 Apr 29, 2016 29.70 33.30 0
Apr 29, 2016 0.05 0.05 0 41 ISRG 660 Apr 29, 2016 17.68 31.80 36.10 0 1
Apr 29, 2016 0.34 0.40 0 26 ISRG 662.5 Apr 29, 2016 32.00 34.30 38.60 0 1
Apr 29, 2016 0.07 0.40 0 25 ISRG 665 Apr 29, 2016 36.80 40.80 0
Apr 29, 2016 1.45 0.20 0 11 ISRG 667.5 Apr 29, 2016 39.30 43.30 0
Apr 29, 2016 0.05 0.20 0 76 ISRG 670 Apr 29, 2016 41.80 46.10 0
Apr 29, 2016 0.12 0.40 0 3 ISRG 672.5 Apr 29, 2016 44.30 48.60 0
Apr 29, 2016 0.88 0.40 0 4 ISRG 675 Apr 29, 2016 46.80 51.10 0
Apr 29, 2016 0.70 0.40 0 2 ISRG 677.5 Apr 29, 2016 49.40 53.60 0
Apr 29, 2016 0.06 0.05 0 27 ISRG 680 Apr 29, 2016 70.20 51.80 56.30 0 3
Apr 29, 2016 0.95 0.40 0 1 ISRG 682.5 Apr 29, 2016 54.30 58.30 0
Apr 29, 2016 0.35 0 ISRG 685 Apr 29, 2016 56.80 61.10 0
Apr 29, 2016 0.40 0 ISRG 687.5 Apr 29, 2016 59.30 63.60 0
    • << first
    • < previous
    • 1
    • next >
    • last >>

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.