ISRG

Intuitive Surgical, Inc. (ISRG) Option Chain

$710.42
*  
7.78
1.08%
Get ISRG Alerts
*Delayed - data as of Sep. 23, 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.
Sep 23, 2016 68.20 72.90 0 0 ISRG 640 Sep 23, 2016 0.60 2.15 0 6
Sep 23, 2016 65.70 70.50 0 0 ISRG 642.5 Sep 23, 2016 2.15 0 0
Sep 23, 2016 63.20 68.00 0 0 ISRG 645 Sep 23, 2016 0.27 2.15 0 12
Sep 23, 2016 60.70 65.40 0 0 ISRG 647.5 Sep 23, 2016 2.15 0 0
Sep 23, 2016 58.10 62.90 0 0 ISRG 650 Sep 23, 2016 0.17 0.05 0 61
Sep 23, 2016 55.70 60.50 0 0 ISRG 652.5 Sep 23, 2016 0.15 5.00 0 9
Sep 23, 2016 53.10 57.90 0 0 ISRG 655 Sep 23, 2016 0.05 5.00 0 22
Sep 23, 2016 50.70 55.50 0 0 ISRG 657.5 Sep 23, 2016 0.40 5.00 0 7
Sep 23, 2016 38.00 48.20 53.00 0 2 ISRG 660 Sep 23, 2016 0.22 5.00 0 63
Sep 23, 2016 45.70 50.50 0 0 ISRG 662.5 Sep 23, 2016 0.23 5.00 0 23
Sep 23, 2016 43.20 48.00 0 0 ISRG 665 Sep 23, 2016 0.15 5.00 0 18
Sep 23, 2016 40.70 45.50 0 0 ISRG 667.5 Sep 23, 2016 1.74 5.00 0 7
Sep 23, 2016 40.43 12.38 38.20 43.00 1 9 ISRG 670 Sep 23, 2016 0.20 3.80 0 33
Sep 23, 2016 8.10 35.70 40.40 0 1 ISRG 672.5 Sep 23, 2016 0.10 0.15 0 222
Sep 23, 2016 33.00 37.80 0 0 ISRG 675 Sep 23, 2016 0.14 -0.10 5.00 3 73
Sep 23, 2016 37.00 31.20 35.10 0 37 ISRG 677.5 Sep 23, 2016 0.27 5.00 0 42
Sep 23, 2016 17.50 28.00 32.80 0 16 ISRG 680 Sep 23, 2016 0.05 -0.25 5.00 1 30
Sep 23, 2016 15.30 25.60 30.40 0 2 ISRG 682.5 Sep 23, 2016 0.05 -0.15 5.00 1 40
Sep 23, 2016 26.23 3.14 23.20 27.50 1 79 ISRG 685 Sep 23, 2016 0.05 5.00 1 78
Sep 23, 2016 23.52 10.42 21.40 25.50 11 25 ISRG 687.5 Sep 23, 2016 0.54 0.40 5.00 10 31
Sep 23, 2016 21.51 -6.49 18.80 22.60 5 14 ISRG 690 Sep 23, 2016 0.19 -1.56 0.50 4 36
Sep 23, 2016 18.00 -1.67 15.70 20.00 7 39 ISRG 692.5 Sep 23, 2016 0.10 0.30 0 66
Sep 23, 2016 16.00 -7.00 13.90 17.50 17 152 ISRG 695 Sep 23, 2016 0.13 5.00 0 21
Sep 23, 2016 13.68 0.68 11.30 15.10 7 33 ISRG 697.5 Sep 23, 2016 0.15 5.00 0 96
Sep 23, 2016 10.22 -7.48 8.90 11.80 56 156 ISRG 700 Sep 23, 2016 0.10 -0.30 0.15 33 31
Sep 23, 2016 10.77 -2.23 5.50 10.00 1 19 ISRG 702.5 Sep 23, 2016 0.85 5.00 0 17
Sep 23, 2016 6.00 -6.82 3.50 7.50 21 125 ISRG 705 Sep 23, 2016 0.05 -0.30 5.00 2 18
Sep 23, 2016 4.27 -1.43 0.90 5.20 10 98 ISRG 707.5 Sep 23, 2016 0.40 -0.45 1.00 71 18
Sep 23, 2016 0.75 -7.02 0.05 4.30 87 184 ISRG 710 Sep 23, 2016 0.20 -0.09 0.05 5.00 91 62
Sep 23, 2016 0.10 -3.65 0.05 64 35 ISRG 712.5 Sep 23, 2016 1.40 0.75 0.75 3.30 74 12
Sep 23, 2016 0.05 -4.87 0.05 128 144 ISRG 715 Sep 23, 2016 5.43 4.13 2.95 5.60 43 41
Sep 23, 2016 0.20 -2.80 0.05 40 38 ISRG 717.5 Sep 23, 2016 6.10 3.60 5.00 9.50 1 1
Sep 23, 2016 0.05 -1.65 0.05 52 374 ISRG 720 Sep 23, 2016 7.00 3.50 7.50 12.00 5 7
Sep 23, 2016 0.15 -0.80 0.05 6 227 ISRG 722.5 Sep 23, 2016 10.00 14.50 0 0
Sep 23, 2016 0.55 0.05 0 102 ISRG 725 Sep 23, 2016 12.50 17.10 0 0
Sep 23, 2016 5.00 0 0 ISRG 727.5 Sep 23, 2016 15.00 19.30 0 0
Sep 23, 2016 0.13 5.00 0 37 ISRG 730 Sep 23, 2016 17.50 21.80 0 0
Sep 23, 2016 5.00 0 0 ISRG 732.5 Sep 23, 2016 20.00 24.40 0 0
Sep 23, 2016 0.10 0.10 0 4 ISRG 735 Sep 23, 2016 22.50 26.80 0 0
Sep 23, 2016 5.00 0 0 ISRG 737.5 Sep 23, 2016 25.00 29.30 0 0
Sep 23, 2016 5.00 0 0 ISRG 740 Sep 23, 2016 27.50 31.80 0 0
Sep 23, 2016 5.00 0 0 ISRG 742.5 Sep 23, 2016 30.00 34.30 0 0
Sep 23, 2016 5.00 0 0 ISRG 745 Sep 23, 2016 32.20 37.00 0 0
Sep 23, 2016 5.00 0 0 ISRG 747.5 Sep 23, 2016 34.70 39.50 0 0
Sep 23, 2016 0.55 2.15 0 331 ISRG 750 Sep 23, 2016 37.20 42.00 0 0
Sep 23, 2016 5.00 0 0 ISRG 752.5 Sep 23, 2016 39.60 44.40 0 0
Sep 23, 2016 5.00 0 0 ISRG 755 Sep 23, 2016 42.10 46.90 0 0
Sep 23, 2016 5.00 0 0 ISRG 757.5 Sep 23, 2016 44.50 49.40 0 0
Sep 23, 2016 5.00 0 0 ISRG 760 Sep 23, 2016 47.00 51.80 0 0
Sep 23, 2016 5.00 0 0 ISRG 762.5 Sep 23, 2016 49.50 54.40 0 0

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.