Australia markets closed

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
234.07-3.93 (-1.65%)
At close: 04:00PM EDT
231.13 -2.94 (-1.26%)
After hours: 04:42PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP230421C002300002023-03-15 11:32AM EDT230.0020.0811.2012.100.00--345.86%
INSP230421C002400002023-03-31 3:54PM EDT240.005.805.606.90-4.30-42.57%22843.27%
INSP230421C002500002023-03-31 11:01AM EDT250.004.402.553.40+0.30+7.32%143041.03%
INSP230421C002600002023-03-31 11:44AM EDT260.001.600.752.00-2.17-57.56%512943.74%
INSP230421C002700002023-03-24 12:10PM EDT270.003.000.101.000.00-14844.25%
INSP230421C002800002023-03-29 10:15AM EDT280.001.000.004.800.00-11965.97%
INSP230421C002900002023-03-21 1:57PM EDT290.000.730.004.800.00-43074.52%
INSP230421C003000002023-03-20 11:44AM EDT300.000.710.050.750.00-11256.25%
INSP230421C003100002023-03-08 2:37PM EDT310.000.550.004.800.00--290.04%
INSP230421C003200002023-02-28 2:08PM EDT320.001.200.004.800.00-1097.14%
INSP230421C003800002023-02-16 11:25AM EDT380.000.100.004.800.00--1133.37%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP230421P001950002023-03-02 2:11PM EDT195.001.000.451.450.00--154.76%
INSP230421P002000002023-03-28 2:43PM EDT200.001.000.252.100.00-1551.51%
INSP230421P002100002023-03-27 10:30AM EDT210.002.001.703.000.00-111553.78%
INSP230421P002200002023-03-27 10:31AM EDT220.003.203.304.500.00-201247.21%
INSP230421P002300002023-03-23 2:12PM EDT230.007.906.107.400.00-11842.91%
INSP230421P002400002023-03-31 12:37PM EDT240.0010.4010.8011.90+1.51+16.99%52838.93%
INSP230421P002500002023-03-27 12:38PM EDT250.0012.2016.7019.500.00-1011641.99%
INSP230421P002600002023-03-08 11:42AM EDT260.0017.4024.0028.500.00-111347.75%
INSP230421P002700002023-03-03 1:38PM EDT270.0015.6033.7038.500.00-1258.01%
INSP230421P002800002023-03-10 11:59AM EDT280.0042.1044.0048.500.00-4467.36%
INSP230421P003000002023-03-15 10:12AM EDT300.0060.5064.0068.500.00--054.25%
INSP230421P003300002023-02-22 11:10AM EDT330.0069.0086.3090.300.00--00.00%
INSP230421P003600002023-02-22 11:10AM EDT360.0099.00116.70120.500.00--00.00%