Australia markets closed

Inspire Medical Systems, Inc. (INSP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.61-2.79 (-1.74%)
As of 09:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP240621C001050002024-05-20 9:38AM EDT105.0048.8052.1056.600.00-12123.07%
INSP240621C001400002024-05-20 9:38AM EDT140.0017.0019.1022.600.00--164.40%
INSP240621C001450002024-05-21 2:31PM EDT145.0013.1015.0018.300.00--959.28%
INSP240621C001500002024-05-29 1:51PM EDT150.0013.0311.8015.000.00-12759.09%
INSP240621C001550002024-05-29 2:58PM EDT155.0010.149.0011.000.00-37555.19%
INSP240621C001600002024-05-29 3:25PM EDT160.008.006.409.000.00-816755.65%
INSP240621C001650002024-05-29 10:06AM EDT165.005.004.506.200.00-155352.92%
INSP240621C001700002024-05-29 2:55PM EDT170.003.803.005.000.00-1220454.00%
INSP240621C001750002024-05-29 2:50PM EDT175.002.692.003.300.00-352852.47%
INSP240621C001800002024-05-29 2:50PM EDT180.001.851.352.350.00-312452.81%
INSP240621C001850002024-05-29 3:39PM EDT185.001.330.902.100.00-736955.79%
INSP240621C001900002024-05-29 9:58AM EDT190.000.710.601.800.00-133658.20%
INSP240621C001950002024-05-28 12:36PM EDT195.000.500.350.850.00-14554.18%
INSP240621C002000002024-05-28 12:47PM EDT200.000.400.100.750.00-357055.13%
INSP240621C002100002024-05-22 10:24AM EDT210.000.600.050.750.00-313863.14%
INSP240621C002200002024-05-09 9:49AM EDT220.001.100.001.500.00-112080.03%
INSP240621C002300002024-05-08 9:38AM EDT230.002.250.001.400.00-110286.96%
INSP240621C002400002024-05-10 11:57AM EDT240.000.250.001.400.00-312894.48%
INSP240621C002500002024-05-15 3:17PM EDT250.000.100.001.350.00-1284100.88%
INSP240621C002600002024-05-20 10:10AM EDT260.000.050.001.950.00-1082114.99%
INSP240621C002700002024-05-08 2:43PM EDT270.001.550.001.350.00-2351113.87%
INSP240621C002800002024-05-07 2:30PM EDT280.006.600.001.750.00-627125.34%
INSP240621C002900002024-05-06 10:54AM EDT290.006.000.002.150.00-12136.18%
INSP240621C003000002024-05-21 9:57AM EDT300.000.050.000.050.00-426188.28%
INSP240621C003200002024-05-09 12:57PM EDT320.000.110.001.350.00-57141.31%
INSP240621C003300002024-05-07 2:43PM EDT330.001.150.001.300.00-26145.31%
INSP240621C003500002024-05-09 2:18PM EDT350.000.050.000.000.00-22750.00%
INSP240621C003600002024-05-14 3:24PM EDT360.000.050.002.150.00-11171.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP240621P000800002024-05-13 11:22AM EDT80.000.100.001.350.00-2040153.56%
INSP240621P000900002024-05-09 9:49AM EDT90.000.210.002.050.00-55141.50%
INSP240621P001000002024-05-09 12:56PM EDT100.000.200.001.400.00-1318109.57%
INSP240621P001100002024-05-09 11:41AM EDT110.000.500.002.250.00-22100.10%
INSP240621P001150002024-05-20 11:17AM EDT115.000.350.050.800.00-152072.90%
INSP240621P001200002024-05-20 10:58AM EDT120.000.650.052.350.00-1281.69%
INSP240621P001250002024-05-22 12:56PM EDT125.000.500.101.800.00-126067.82%
INSP240621P001300002024-05-21 2:55PM EDT130.001.250.400.750.00-101,15551.95%
INSP240621P001350002024-05-24 10:39AM EDT135.001.200.701.150.00-11452.73%
INSP240621P001400002024-05-23 2:51PM EDT140.002.650.801.700.00-21949.76%
INSP240621P001450002024-05-29 2:17PM EDT145.002.401.652.750.00-35148.96%
INSP240621P001500002024-05-29 1:07PM EDT150.003.972.854.100.00-121947.31%
INSP240621P001550002024-05-30 9:34AM EDT155.006.304.806.50-0.30-4.55%28749.45%
INSP240621P001600002024-05-28 12:47PM EDT160.009.316.809.900.00-48554.46%
INSP240621P001650002024-05-29 1:33PM EDT165.0011.109.6012.800.00-319053.32%
INSP240621P001700002024-05-28 9:42AM EDT170.0015.0013.0016.900.00-620457.63%
INSP240621P001750002024-05-10 1:45PM EDT175.0013.4016.5019.800.00-435850.46%
INSP240621P001800002024-05-29 11:05AM EDT180.0022.7220.4024.500.00-17155.31%
INSP240621P001850002024-05-09 3:10PM EDT185.0015.5025.7029.000.00-23457.03%
INSP240621P001900002024-03-11 3:49PM EDT190.0023.006.009.100.00-8360.00%
INSP240621P001950002024-04-19 11:35AM EDT195.007.0038.7042.100.00-103183.98%
INSP240621P002000002024-05-08 12:17PM EDT200.0040.0039.2043.500.00-811767.87%
INSP240621P002100002024-05-17 1:11PM EDT210.0055.6048.7053.500.00-1077.78%
INSP240621P002200002024-05-15 3:02PM EDT220.0062.7058.7063.500.00-48086.91%
INSP240621P002300002024-05-15 3:20PM EDT230.0069.5068.7074.500.00-160110.82%
INSP240621P002400002024-05-15 3:02PM EDT240.0078.6078.7083.500.00-350103.39%
INSP240621P002500002024-05-07 2:48PM EDT250.0018.6088.6093.500.00-130110.89%
INSP240621P002600002024-05-08 3:06PM EDT260.00100.0098.70103.500.00-690117.92%
INSP240621P002700002024-05-02 11:52AM EDT270.0032.00108.70113.500.00--0124.61%