Australia markets closed

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
184.65-6.94 (-3.62%)
At close: 04:00PM EST
180.96 -3.69 (-2.00%)
After hours: 04:06PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP240315C001450002024-01-19 12:04PM EST145.0053.3646.2051.000.00-11144.95%
INSP240315C001750002024-02-21 11:15AM EST175.0016.400.000.000.00-100.00%
INSP240315C001900002024-02-21 2:16PM EST190.006.280.000.000.00-303.13%
INSP240315C001950002024-02-21 1:22PM EST195.005.030.000.000.00-306.25%
INSP240315C002000002024-02-21 1:22PM EST200.003.680.000.000.00-106.25%
INSP240315C002100002024-02-21 9:51AM EST210.002.000.000.000.00-2012.50%
INSP240315C002200002024-02-21 1:42PM EST220.001.000.000.000.00-1012.50%
INSP240315C002300002024-02-21 11:07AM EST230.000.570.000.000.00-1025.00%
INSP240315C002400002024-02-07 11:48AM EST240.004.720.000.000.00-3025.00%
INSP240315C002500002024-02-15 3:41PM EST250.000.760.000.000.00-2025.00%
INSP240315C002700002024-02-06 3:20PM EST270.004.100.000.000.00--025.00%
INSP240315C002800002024-02-07 9:30AM EST280.003.400.000.000.00--025.00%
INSP240315C003000002024-02-06 2:57PM EST300.001.750.000.000.00--050.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP240315P001450002024-02-21 10:25AM EST145.000.400.000.000.00-1025.00%
INSP240315P001600002024-02-20 2:18PM EST160.001.000.000.000.00-6012.50%
INSP240315P001650002024-02-16 1:15PM EST165.001.250.000.000.00-200012.50%
INSP240315P001700002024-02-20 9:44AM EST170.001.500.000.000.00-1406.25%
INSP240315P001750002024-02-16 12:23PM EST175.003.270.000.000.00-1406.25%
INSP240315P001800002024-02-21 11:12AM EST180.006.000.000.000.00-303.13%
INSP240315P001850002024-02-20 3:13PM EST185.006.400.000.000.00-300.00%
INSP240315P001900002024-02-21 3:39PM EST190.0012.100.000.000.00-18000.00%
INSP240315P001950002024-02-21 10:46AM EST195.0015.300.000.000.00-500.00%
INSP240315P002000002024-02-21 3:39PM EST200.0019.000.000.000.00-15500.00%
INSP240315P002100002024-02-07 12:14PM EST210.0012.900.000.000.00-800.00%
INSP240315P002200002024-02-09 3:26PM EST220.0025.680.000.000.00--00.00%
INSP240315P002400002024-02-07 9:37AM EST240.0034.000.000.000.00--00.00%