$591.79
-14.78-2.44%
近くで: -
$591.79
0.000.00%
時間外: Feb 21, 4:05 PM EDT
Comments
Loading...
Intuitive Surgical (NASDAQ:ISRG) 株価情報, オプションチェーン
オプションチェーンは、Intuitive Surgicalの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Intuitive Surgicalの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid308.3
Ask316.6
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid298.2
Ask306.6
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid288.2
Ask296.6
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid278.2
Ask286.5
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid268.2
Ask276.5
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid259.9
Ask265.5
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid248.2
Ask256.6
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid238.2
Ask246.7
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid228.2
Ask236.7
volume0
Intrest0
Strike
360
360
Last Price0.74Feb 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid218.3
Ask226.7
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid209.9
Ask216.7
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid200
Ask206.4
volume0
Intrest0
Strike
390
390
Last Price1.04Jan 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid190
Ask196.7
volume0
Intrest0
Strike
400
400
Last Price2.11Feb 21, 2025
Change
1.42205.8%
Bid-
Ask0.05
volume55
Intrest55
Last Price-
Change
-
Bid178.4
Ask186.7
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid168.3
Ask176.6
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid158.3
Ask166.7
volume0
Intrest0
Strike
430
430
Last Price0.76Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price156.13Feb 14, 2025
Change
00%
Bid148.3
Ask155.7
volume0
Intrest1
Strike
440
440
Last Price2.75Jan 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price148.76Feb 18, 2025
Change
00%
Bid138.4
Ask146.8
volume0
Intrest0
Strike
450
450
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Last Price140.48Feb 18, 2025
Change
00%
Bid128.4
Ask135.8
volume0
Intrest1
Strike
460
460
Last Price1.99Jan 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid118.4
Ask126.8
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid109
Ask116.4
volume0
Intrest0
Strike
480
480
Last Price0.37Jan 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price105.25Feb 10, 2025
Change
00%
Bid99
Ask106.6
volume0
Intrest1
Strike
490
490
Last Price0.59Jan 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Change
-
Bid94
Ask101.8
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price95.4Feb 10, 2025
Change
00%
Bid89
Ask96.9
volume0
Intrest1
Strike
500
500
Last Price0.2Feb 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Last Price-
Change
-
Bid84
Ask91.8
volume0
Intrest0
Strike
505
505
Last Price0.1Feb 21, 2025
Change
-
Bid-
Ask4.3
volume29
Intrest0
Last Price-
Change
-
Bid81
Ask89
volume0
Intrest0
Strike
507.5
507.5
Last Price0.05Feb 21, 2025
Change
-
Bid-
Ask4.4
volume33
Intrest0
Last Price-
Change
-
Bid79
Ask85.6
volume0
Intrest0
Strike
510
510
Last Price0.59Feb 21, 2025
Change
0.2126.25%
Bid0.1
Ask4
volume9
Intrest12
Last Price-
Change
-
Bid77.3
Ask84
volume0
Intrest0
Strike
512.5
512.5
Last Price0.5Feb 21, 2025
Change
-
Bid-
Ask3.9
volume8
Intrest0
Last Price92.62Feb 20, 2025
Change
00%
Bid74
Ask81.7
volume0
Intrest1
Strike
515
515
Last Price0.5Feb 21, 2025
Change
0.3742.53%
Bid-
Ask3.9
volume17
Intrest6
Last Price-
Change
-
Bid71.1
Ask79
volume0
Intrest0
Strike
517.5
517.5
Last Price0.27Feb 21, 2025
Change
-
Bid-
Ask4.4
volume8
Intrest0
Last Price36.05Jan 13, 2025
Change
00%
Bid69
Ask77
volume0
Intrest4
Strike
520
520
Last Price0.2Feb 21, 2025
Change
0.3664.29%
Bid-
Ask2.95
volume74
Intrest31
Last Price-
Change
-
Bid66.2
Ask74
volume0
Intrest0
Strike
522.5
522.5
Last Price0.3Feb 18, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest3
Last Price-
Change
-
Bid64
Ask71.9
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask69.6
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price67.75Feb 19, 2025
Change
00%
Bid59
Ask64.2
volume0
Intrest1
Strike
530
530
Last Price0.32Feb 21, 2025
Change
0.026.67%
Bid-
Ask3.5
volume12
Intrest31
Last Price-
Change
-
Bid57
Ask64.6
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price63.08Feb 21, 2025
Change
1.372.22%
Bid54
Ask62
volume1
Intrest1
Strike
535
535
Last Price0.65Feb 13, 2025
Change
00%
Bid0.05
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid51.3
Ask59.6
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid0.05
Ask4.2
volume0
Intrest0
Last Price51Feb 13, 2025
Change
00%
Bid49
Ask56.8
volume0
Intrest17
Strike
540
540
Last Price0.45Feb 21, 2025
Change
0.0512.5%
Bid0.05
Ask0.5
volume19
Intrest38
Last Price-
Change
-
Bid47
Ask54.3
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid0.05
Ask3.8
volume0
Intrest0
Last Price-
Change
-
Bid44.8
Ask49.9
volume0
Intrest0
Strike
545
545
Last Price1.4Feb 11, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid41
Ask50
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid0.1
Ask1.85
volume0
Intrest0
Last Price55.97Feb 20, 2025
Change
00%
Bid39.1
Ask46.9
volume0
Intrest33
Strike
550
550
Last Price0.57Feb 21, 2025
Change
0.1742.5%
Bid0.05
Ask1.25
volume12
Intrest250
Last Price-
Change
-
Bid36.7
Ask44.8
volume0
Intrest0
Strike
552.5
552.5
Last Price0.58Feb 18, 2025
Change
00%
Bid0.05
Ask2.5
volume0
Intrest1
Last Price-
Change
-
Bid34.4
Ask42.1
volume0
Intrest0
Strike
555
555
Last Price0.73Feb 21, 2025
Change
0.2346%
Bid0.1
Ask1.85
volume1
Intrest44
Last Price-
Change
-
Bid33.3
Ask37.6
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid0.2
Ask1.7
volume0
Intrest0
Last Price39.66Feb 18, 2025
Change
00%
Bid31.1
Ask35.2
volume0
Intrest11
Strike
560
560
Last Price0.75Feb 21, 2025
Change
0.2138.89%
Bid0.45
Ask1.6
volume2
Intrest96
Last Price-
Change
-
Bid27.4
Ask34.5
volume0
Intrest0
Strike
562.5
562.5
Last Price1.52Feb 14, 2025
Change
00%
Bid0.65
Ask1.8
volume0
Intrest2
Last Price39.35Feb 20, 2025
Change
00%
Bid27.2
Ask30.4
volume0
Intrest3
Strike
565
565
Last Price1.35Feb 21, 2025
Change
0.74121.31%
Bid0.85
Ask1.9
volume15
Intrest22
Last Price26.1Feb 18, 2025
Change
00%
Bid24.4
Ask29.1
volume0
Intrest1
Strike
567.5
567.5
Last Price1.77Feb 21, 2025
Change
1.07152.86%
Bid1.15
Ask2.1
volume2
Intrest8
Last Price23.6Feb 21, 2025
Change
14.7538.46%
Bid23.1
Ask25.8
volume11
Intrest9
Strike
570
570
Last Price2.2Feb 21, 2025
Change
1.4175%
Bid1.55
Ask2.2
volume22
Intrest62
Last Price25.85Feb 21, 2025
Change
3.0513.38%
Bid20.9
Ask23.7
volume1
Intrest1
Strike
572.5
572.5
Last Price2.46Feb 21, 2025
Change
1.56173.33%
Bid1.9
Ask2.65
volume3
Intrest3
Last Price26.21Feb 21, 2025
Change
5.6917.84%
Bid19.1
Ask21.4
volume4
Intrest12
Strike
575
575
Last Price2.8Feb 21, 2025
Change
1.63139.32%
Bid2.2
Ask3.1
volume24
Intrest24
Last Price15.93Feb 13, 2025
Change
00%
Bid16.5
Ask19.2
volume0
Intrest5
Strike
577.5
577.5
Last Price1.74Feb 21, 2025
Change
0.2613%
Bid2.65
Ask3.7
volume15
Intrest8
Last Price16Feb 21, 2025
Change
10.639.85%
Bid14.3
Ask16.8
volume11
Intrest44
Strike
580
580
Last Price4.15Feb 21, 2025
Change
2.7186.21%
Bid3.6
Ask4.1
volume24
Intrest69
Last Price14.12Feb 21, 2025
Change
5.0826.46%
Bid10.9
Ask15
volume1
Intrest6
Strike
582.5
582.5
Last Price2.5Feb 21, 2025
Change
0.525%
Bid4.3
Ask5
volume90
Intrest11
Last Price22.3Feb 20, 2025
Change
00%
Bid9.6
Ask13.2
volume0
Intrest13
Strike
585
585
Last Price5.79Feb 21, 2025
Change
3.79189.5%
Bid5.1
Ask5.9
volume85
Intrest33
Last Price13.8Feb 18, 2025
Change
00%
Bid10.3
Ask11.6
volume0
Intrest2
Strike
587.5
587.5
Last Price6.92Feb 21, 2025
Change
4.67207.56%
Bid6
Ask6.9
volume17
Intrest5
Last Price10.2Feb 21, 2025
Change
9.849%
Bid8.8
Ask9.9
volume7
Intrest157
Strike
590
590
Last Price7.1Feb 21, 2025
Change
4.29152.67%
Bid7.1
Ask7.8
volume67
Intrest89
Last Price7.8Feb 21, 2025
Change
8.652.44%
Bid7.8
Ask11.2
volume39
Intrest21
Strike
592.5
592.5
Last Price8.6Feb 21, 2025
Change
5.28159.04%
Bid8.2
Ask12
volume26
Intrest20
Last Price7.1Feb 21, 2025
Change
8.3153.93%
Bid4.5
Ask7.5
volume24
Intrest22
Strike
595
595
Last Price10.2Feb 21, 2025
Change
5.8131.82%
Bid6.5
Ask13.2
volume40
Intrest44
Last Price6.77Feb 21, 2025
Change
7.5352.66%
Bid4.4
Ask6.3
volume9
Intrest2
Strike
597.5
597.5
Last Price11.25Feb 21, 2025
Change
6.56139.87%
Bid10.6
Ask12
volume75
Intrest8
Last Price4.9Feb 21, 2025
Change
7.2759.74%
Bid2.35
Ask7.2
volume39
Intrest132
Strike
600
600
Last Price12.75Feb 21, 2025
Change
7.18128.9%
Bid12.3
Ask16.6
volume32
Intrest70
Last Price4.58Feb 21, 2025
Change
5.9256.38%
Bid1.9
Ask6.9
volume32
Intrest45
Strike
602.5
602.5
Last Price11.19Feb 21, 2025
Change
3.6949.2%
Bid13.6
Ask17.7
volume28
Intrest50
Last Price3.6Feb 21, 2025
Change
5.962.11%
Bid1.55
Ask5.9
volume27
Intrest73
Strike
605
605
Last Price15.62Feb 21, 2025
Change
6.6874.72%
Bid15.6
Ask19.8
volume6
Intrest5
Last Price2.9Feb 21, 2025
Change
6.167.78%
Bid1.05
Ask4.6
volume16
Intrest20
Strike
607.5
607.5
Last Price18.55Feb 21, 2025
Change
10.61133.63%
Bid17
Ask22.1
volume5
Intrest26
Last Price2.2Feb 21, 2025
Change
4.667.65%
Bid1.5
Ask3.2
volume147
Intrest154
Strike
610
610
Last Price9.28Feb 20, 2025
Change
00%
Bid19
Ask21.2
volume0
Intrest29
Last Price2Feb 21, 2025
Change
3.563.64%
Bid0.2
Ask2.05
volume3
Intrest10
Strike
612.5
612.5
Last Price-
Change
-
Bid20.1
Ask24.1
volume0
Intrest0
Last Price1.66Feb 21, 2025
Change
3.1665.56%
Bid-
Ask1.7
volume4
Intrest48
Strike
615
615
Last Price-
Change
-
Bid22.4
Ask25.8
volume0
Intrest0
Last Price3.72Feb 19, 2025
Change
00%
Bid0.85
Ask1.65
volume0
Intrest1
Strike
617.5
617.5
Last Price-
Change
-
Bid24.5
Ask28.9
volume0
Intrest0
Last Price1.05Feb 21, 2025
Change
2.0566.13%
Bid0.65
Ask1.4
volume36
Intrest189
Strike
620
620
Last Price38.1Jan 24, 2025
Change
00%
Bid24.8
Ask32.5
volume0
Intrest1
Last Price1.1Feb 21, 2025
Change
1.2853.78%
Bid0.45
Ask1.45
volume3
Intrest8
Strike
622.5
622.5
Last Price-
Change
-
Bid28.9
Ask34.9
volume0
Intrest0
Last Price0.65Feb 21, 2025
Change
1.671.11%
Bid0.25
Ask0.95
volume624
Intrest24
Strike
625
625
Last Price-
Change
-
Bid29.3
Ask37.3
volume0
Intrest0
Last Price0.5Feb 21, 2025
Change
1.0768.15%
Bid0.2
Ask1.5
volume6
Intrest2
Strike
627.5
627.5
Last Price-
Change
-
Bid33.9
Ask39.7
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
0.8771.31%
Bid0.3
Ask1.25
volume44
Intrest261
Strike
630
630
Last Price53.9Jan 24, 2025
Change
00%
Bid34
Ask42.1
volume0
Intrest1
Last Price0.3Feb 21, 2025
Change
0.6367.74%
Bid-
Ask1.5
volume3
Intrest2
Strike
632.5
632.5
Last Price-
Change
-
Bid36.6
Ask44.6
volume0
Intrest0
Last Price0.7Feb 21, 2025
Change
0.2526.32%
Bid-
Ask4.4
volume1
Intrest15
Strike
635
635
Last Price-
Change
-
Bid39.2
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid41.4
Ask49.5
volume0
Intrest0
Last Price0.8Feb 07, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest3
Strike
640
640
Last Price63.5Jan 16, 2025
Change
00%
Bid44.2
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid47.2
Ask54.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid49.2
Ask57
volume0
Intrest0
Last Price0.75Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
647.5
647.5
Last Price-
Change
-
Bid52.1
Ask59.5
volume0
Intrest0
Last Price0.8Feb 05, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest18
Strike
650
650
Last Price-
Change
-
Bid54
Ask61.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid57
Ask64.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid59
Ask66.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid62.2
Ask67.9
volume0
Intrest0
Last Price0.99Feb 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
660
660
Last Price-
Change
-
Bid64
Ask72
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
662.5
662.5
Last Price-
Change
-
Bid67.4
Ask74.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid69.2
Ask77
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid72
Ask79.5
volume0
Intrest0
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
670
670
Last Price-
Change
-
Bid74
Ask82
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
672.5
672.5
Last Price-
Change
-
Bid77.3
Ask84.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid79
Ask85.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
677.5
677.5
Last Price-
Change
-
Bid82
Ask89.3
volume0
Intrest0
Last Price0.89Feb 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
680
680
Last Price-
Change
-
Bid84
Ask90.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid87
Ask94.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid89
Ask97
volume0
Intrest0
Last Price1.18Jan 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
690
690
Last Price-
Change
-
Bid94
Ask102
volume0
Intrest0
Last Price1.75Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
700
700
Last Price-
Change
-
Bid104.3
Ask111.3
volume0
Intrest0
Last Price2Jan 23, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Strike
710
710
Last Price-
Change
-
Bid114.1
Ask121.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid124.2
Ask130.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid134
Ask142
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid144
Ask152
volume0
Intrest0
Last Price0.75Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid154.2
Ask162
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved