Australia markets close in 5 hours 1 minute

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.38-1.29 (-0.79%)
At close: 04:00PM EDT
162.00 -0.38 (-0.23%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP241220C000750002024-05-08 9:39AM EDT75.00107.000.000.000.00--20.00%
INSP241220C001000002024-05-13 9:45AM EDT100.0069.1371.1075.800.00-2193.03%
INSP241220C001050002023-10-17 11:16AM EDT105.0072.0056.9059.800.00--549.79%
INSP241220C001100002024-05-22 1:06PM EDT110.0057.7559.7063.400.00-1073.80%
INSP241220C001250002024-05-13 9:45AM EDT125.0049.9851.8056.300.00-2579.76%
INSP241220C001350002023-11-07 2:03PM EDT135.0054.3048.5052.500.00--484.67%
INSP241220C001400002023-12-12 2:50PM EDT140.0061.5065.0069.500.00-51134.02%
INSP241220C001450002024-01-04 2:23PM EDT145.0057.7090.0093.200.00-11206.70%
INSP241220C001500002023-11-01 3:47PM EDT150.0045.5033.2037.200.00-9265.04%
INSP241220C001550002024-05-17 1:15PM EDT155.0027.8034.6037.400.00-21172.18%
INSP241220C001600002024-06-13 12:53PM EDT160.0033.2729.6032.500.00-13065.78%
INSP241220C001650002024-06-05 3:17PM EDT165.0021.5027.1030.300.00-1165.08%
INSP241220C001700002024-05-16 2:38PM EDT170.0023.3027.3030.500.00-1369.71%
INSP241220C001750002024-05-30 9:44AM EDT175.0019.1022.9026.100.00-1164.01%
INSP241220C001800002024-05-08 3:29PM EDT180.0021.5016.6021.000.00-131355.29%
INSP241220C001850002024-05-02 2:54PM EDT185.0082.5015.8018.900.00-1355.52%
INSP241220C001900002024-03-14 3:23PM EDT190.0043.2568.6071.400.00-17177.49%
INSP241220C001950002024-05-30 2:30PM EDT195.0012.8116.3019.500.00-2262.88%
INSP241220C002000002024-06-07 10:17AM EDT200.0015.0014.3018.000.00-2461.81%
INSP241220C002100002024-03-27 11:21AM EDT210.0046.7558.6061.900.00-13164.61%
INSP241220C002200002024-04-26 2:13PM EDT220.0052.508.1010.400.00-1355.17%
INSP241220C002300002024-05-10 3:51PM EDT230.0011.005.809.400.00-11354.82%
INSP241220C002400002024-05-02 1:51PM EDT240.0048.504.807.000.00-11753.52%
INSP241220C002500002024-05-30 2:39PM EDT250.004.905.308.800.00-21460.35%
INSP241220C002600002024-05-22 1:06PM EDT260.004.404.207.600.00-11259.97%
INSP241220C002700002024-05-22 1:39PM EDT270.004.003.306.800.00-15660.03%
INSP241220C002800002024-05-06 1:55PM EDT280.0030.801.303.400.00-32751.56%
INSP241220C002900002024-04-19 10:44AM EDT290.0028.001.703.500.00-11655.18%
INSP241220C003000002024-06-12 9:30AM EDT300.003.201.704.900.00-14260.75%
INSP241220C003100002024-05-21 11:23AM EDT310.001.791.304.500.00-3661.10%
INSP241220C003200002024-03-07 11:51AM EDT320.0016.2017.1019.900.00--1110.72%
INSP241220C003300002024-06-12 9:30AM EDT330.002.150.753.700.00--161.58%
INSP241220C003600002024-06-12 9:30AM EDT360.001.450.003.400.00--163.59%
INSP241220C003700002024-06-12 9:30AM EDT370.001.100.003.300.00--164.86%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP241220P000650002024-05-08 11:28AM EDT65.001.180.101.250.00-102170.48%
INSP241220P000700002024-05-08 1:06PM EDT70.001.100.003.100.00--1877.12%
INSP241220P000750002024-04-29 12:54PM EDT75.000.850.503.200.00-25974.54%
INSP241220P000800002024-05-08 9:36AM EDT80.000.900.000.000.00-14025.00%
INSP241220P000850002024-05-08 9:36AM EDT85.001.100.000.000.00-110225.00%
INSP241220P000900002024-05-08 9:36AM EDT90.001.350.000.000.00-11412.50%
INSP241220P000950002024-05-08 2:54PM EDT95.003.201.404.900.00-1363.28%
INSP241220P001000002024-05-08 10:53AM EDT100.003.501.906.000.00-1562.72%
INSP241220P001050002023-12-20 1:20PM EDT105.006.202.707.300.00-510162.72%
INSP241220P001100002023-11-07 4:35PM EDT110.0013.207.5012.000.00--775.89%
INSP241220P001150002023-11-21 2:54PM EDT115.0017.807.008.200.00-212662.78%
INSP241220P001200002024-05-08 3:28PM EDT120.008.506.4010.200.00-11560.02%
INSP241220P001250002024-03-07 12:08PM EDT125.008.684.707.900.00-17753.67%
INSP241220P001300002024-05-08 10:45AM EDT130.0010.309.6013.200.00-111959.02%
INSP241220P001350002024-06-04 12:30PM EDT135.0015.7011.1014.600.00-6857.65%
INSP241220P001400002024-06-04 12:56PM EDT140.0017.8013.0016.300.00-1216256.88%
INSP241220P001450002024-01-04 11:45AM EDT145.0019.809.3013.900.00-511249.52%
INSP241220P001500002024-06-06 1:18PM EDT150.0021.7017.2020.400.00-83055.61%
INSP241220P001550002024-06-17 12:11PM EDT155.0020.1019.7022.800.00-143455.32%
INSP241220P001600002024-06-17 12:08PM EDT160.0022.6022.3025.300.00-79854.90%
INSP241220P001650002024-06-17 12:07PM EDT165.0025.2024.6027.700.00-151853.72%
INSP241220P001700002024-05-08 10:29AM EDT170.0025.5528.5032.800.00-14056.90%
INSP241220P001800002023-11-28 4:56PM EDT180.0048.6023.7027.500.00--4035.68%
INSP241220P001900002024-05-22 1:06PM EDT190.0041.9039.2043.900.00-4610651.13%
INSP241220P001950002024-03-19 10:00AM EDT195.0032.9018.7022.200.00-15150.00%
INSP241220P002000002024-05-13 12:45PM EDT200.0048.3044.1047.500.00-14012347.39%
INSP241220P002100002024-05-13 1:22PM EDT210.0055.3051.1055.000.00-1687945.97%
INSP241220P002200002024-04-24 3:50PM EDT220.0029.0064.1067.600.00--1052.55%
INSP241220P002300002024-04-24 2:26PM EDT230.0035.0072.7076.100.00-6752.55%
INSP241220P002500002024-05-06 3:07PM EDT250.0035.6096.60100.200.00-71170.68%
INSP241220P002600002024-05-06 3:01PM EDT260.0041.10106.00110.800.00-21274.05%
INSP241220P002700002024-02-27 12:57PM EDT270.0089.9472.7075.500.00--100.00%
INSP241220P002800002024-01-22 4:51PM EDT280.0085.0997.50101.200.00--100.00%
INSP241220P003200002024-05-08 3:14PM EDT320.00159.40160.10165.000.00-1,290072.00%