Australia markets closed

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
191.21-8.60 (-4.30%)
At close: 04:00PM EDT
191.97 +0.76 (+0.40%)
After hours: 06:31PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP231020C001700002023-08-18 1:57PM EDT170.0050.6041.7044.700.00-13156.36%
INSP231020C001750002023-09-11 9:31AM EDT175.0056.000.000.000.00-110.00%
INSP231020C002100002023-09-18 10:05AM EDT210.0011.000.000.000.00-146.25%
INSP231020C002200002023-09-21 3:53PM EDT220.001.430.000.000.00-35612.50%
INSP231020C002300002023-09-21 10:25AM EDT230.001.110.000.000.00-115112.50%
INSP231020C002400002023-09-21 11:03AM EDT240.000.500.000.000.00-223712.50%
INSP231020C002500002023-09-15 1:13PM EDT250.001.550.000.000.00-10041925.00%
INSP231020C002600002023-09-15 10:56AM EDT260.000.990.000.000.00-415825.00%
INSP231020C002700002023-09-14 12:05PM EDT270.000.500.000.000.00-2825.00%
INSP231020C002800002023-09-14 11:58AM EDT280.000.400.000.000.00-4225.00%
INSP231020C002900002023-08-30 12:54PM EDT290.002.100.000.000.00-212225.00%
INSP231020C003000002023-09-19 3:13PM EDT300.000.150.000.000.00-11325.00%
INSP231020C003300002023-08-24 9:54AM EDT330.000.350.000.000.00-1150.00%
INSP231020C003500002023-08-18 9:48AM EDT350.000.300.004.800.00-54136.01%
INSP231020C003600002023-09-06 10:37AM EDT360.000.050.000.000.00-11226050.00%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP231020P001300002023-08-23 11:40AM EDT130.000.350.000.000.00-212125.00%
INSP231020P001350002023-08-23 11:40AM EDT135.000.600.000.000.00-1125.00%
INSP231020P001550002023-09-18 10:11AM EDT155.000.400.000.000.00-11212.50%
INSP231020P001600002023-09-18 3:48PM EDT160.000.500.000.000.00-7912.50%
INSP231020P001650002023-09-21 12:15PM EDT165.001.740.000.000.00-24812.50%
INSP231020P001700002023-08-23 3:32PM EDT170.002.590.000.000.00-75075012.50%
INSP231020P001750002023-09-21 2:26PM EDT175.003.150.000.000.00-49806.25%
INSP231020P001800002023-09-21 2:26PM EDT180.004.250.000.000.00-49496.25%
INSP231020P001850002023-09-21 11:55AM EDT185.005.300.000.000.00-11,5843.13%
INSP231020P001900002023-09-21 2:40PM EDT190.007.500.000.000.00-345550.78%
INSP231020P001950002023-09-21 3:58PM EDT195.0011.090.000.000.00-67850.00%
INSP231020P002000002023-09-21 10:54AM EDT200.0011.700.000.000.00-161,0520.00%
INSP231020P002100002023-09-20 1:33PM EDT210.0014.840.000.000.00-2630.00%
INSP231020P002200002023-09-12 2:10PM EDT220.0012.300.000.000.00-6680.00%
INSP231020P002300002023-09-20 10:08AM EDT230.0027.500.000.000.00-1290.00%
INSP231020P002400002023-09-12 11:39AM EDT240.0024.940.000.000.00-390.00%
INSP231020P002500002023-09-06 11:03AM EDT250.0019.800.000.000.00-540.00%
INSP231020P002600002023-09-15 10:01AM EDT260.0047.150.000.000.00--00.00%
INSP231020P002700002023-09-07 1:07PM EDT270.0040.800.000.000.00--00.00%
INSP231020P002900002023-09-21 12:13PM EDT290.0096.100.000.000.00-2-0.00%