Australia markets closed

Inspire Medical Systems, Inc. (INSP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.74+5.92 (+4.30%)
At close: 04:00PM EDT
137.95 -5.79 (-4.03%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP250117C000950002024-07-10 1:40PM EDT95.0046.8053.8058.500.00-6574.50%
INSP250117C001000002024-05-09 10:48AM EDT100.0075.2063.0066.800.00-11118.85%
INSP250117C001200002024-06-28 3:28PM EDT120.0031.5037.1040.500.00-3568.59%
INSP250117C001250002024-07-02 12:56PM EDT125.0030.2334.2037.900.00-3368.38%
INSP250117C001300002024-07-01 11:13AM EDT130.0030.9331.5034.700.00-5567.19%
INSP250117C001350002024-07-15 2:54PM EDT135.0026.5029.2032.200.00-6367.11%
INSP250117C001450002024-07-02 12:56PM EDT145.0021.2324.7027.500.00-3466.31%
INSP250117C001500002024-07-10 2:01PM EDT150.0018.0022.6025.300.00-22765.76%
INSP250117C001550002024-06-06 1:42PM EDT155.0027.8018.8021.800.00-11161.18%
INSP250117C001600002024-06-25 12:34PM EDT160.0016.6518.7021.900.00-11265.31%
INSP250117C001650002024-07-11 9:59AM EDT165.0013.9716.8020.300.00-12664.81%
INSP250117C001700002024-07-08 3:35PM EDT170.0013.6016.1018.400.00-12265.15%
INSP250117C001750002024-06-24 3:38PM EDT175.0010.6013.7016.900.00-11463.58%
INSP250117C001800002024-06-14 1:50PM EDT180.0027.2010.0012.900.00-11156.74%
INSP250117C001850002024-05-20 1:20PM EDT185.0017.0021.2024.200.00-1888.22%
INSP250117C001900002024-06-18 2:16PM EDT190.0021.508.4011.400.00-61158.09%
INSP250117C001950002024-05-20 10:38AM EDT195.0014.0018.1020.200.00-21384.92%
INSP250117C002000002024-07-08 3:35PM EDT200.007.658.1010.900.00-13061.91%
INSP250117C002100002024-07-10 1:40PM EDT210.005.526.209.400.00-62461.35%
INSP250117C002200002024-06-20 12:24PM EDT220.0013.704.908.300.00-2761.55%
INSP250117C002300002024-06-25 2:18PM EDT230.005.003.806.800.00-11160.69%
INSP250117C002400002024-06-11 2:38PM EDT240.009.892.704.900.00-1458.08%
INSP250117C002500002024-06-21 2:53PM EDT250.0010.352.256.000.00-11862.49%
INSP250117C002600002024-03-07 3:23PM EDT260.0031.2034.4036.500.00--6152.93%
INSP250117C002700002024-07-16 11:18AM EDT270.003.001.204.400.00-112561.76%
INSP250117C002800002024-04-11 1:26PM EDT280.0032.604.605.900.00-21175.40%
INSP250117C002900002024-04-17 3:36PM EDT290.0033.302.553.500.00--10167.76%
INSP250117C003000002024-07-16 11:25AM EDT300.002.000.803.700.00-3865.58%
INSP250117C003100002024-04-23 10:21AM EDT310.0020.000.000.000.00--025.00%
INSP250117C003200002024-05-08 1:15PM EDT320.002.400.903.200.00--168.35%
INSP250117C003300002024-06-12 9:30AM EDT330.002.700.000.000.00-101025.00%
INSP250117C003700002024-06-24 10:20AM EDT370.000.650.302.850.00-3673.49%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP250117P000750002024-06-28 11:00AM EDT75.002.090.803.900.00-1171.16%
INSP250117P000800002024-05-13 1:54PM EDT80.001.650.553.400.00-101062.33%
INSP250117P000900002024-05-13 1:54PM EDT90.002.650.904.200.00-101055.86%
INSP250117P000950002024-07-10 1:40PM EDT95.006.903.606.500.00-6963.93%
INSP250117P001000002024-06-24 2:50PM EDT100.008.004.507.800.00-101163.03%
INSP250117P001050002024-05-13 1:10PM EDT105.004.802.906.300.00-11150.88%
INSP250117P001150002024-05-13 3:32PM EDT115.007.604.508.300.00-1153.71%
INSP250117P001200002024-04-10 11:39AM EDT120.004.606.707.600.00-51245.77%
INSP250117P001250002024-07-12 1:23PM EDT125.0016.2012.4015.700.00-10559.10%
INSP250117P001300002024-06-20 12:54PM EDT130.0011.7815.6018.400.00-12060.76%
INSP250117P001350002024-07-11 9:59AM EDT135.0021.4317.7020.300.00-1359.31%
INSP250117P001400002024-05-28 9:30AM EDT140.0014.9421.6025.200.00-21463.67%
INSP250117P001450002024-07-12 9:30AM EDT145.0027.6322.0025.600.00-61657.36%
INSP250117P001500002024-07-16 10:37AM EDT150.0025.6425.6028.000.00-22157.30%
INSP250117P001550002024-05-21 10:53AM EDT155.0023.4019.2022.300.00-1838.28%
INSP250117P001600002024-05-21 10:53AM EDT160.0026.0021.7024.700.00-32635.69%
INSP250117P001650002024-06-11 2:10PM EDT165.0025.0037.7042.400.00-72865.43%
INSP250117P001700002024-06-11 2:10PM EDT170.0027.7041.8045.500.00-84565.52%
INSP250117P001750002024-06-11 2:10PM EDT175.0030.4045.0049.700.00-17416565.59%
INSP250117P001800002024-06-20 12:20PM EDT180.0035.3043.7048.400.00-62552.34%
INSP250117P001850002024-03-06 1:28PM EDT185.0033.8022.2025.300.00-4250.00%
INSP250117P001900002024-03-20 1:01PM EDT190.0036.7020.6023.800.00-40420.00%
INSP250117P001950002024-04-17 12:52PM EDT195.0022.6048.0051.500.00-11822.10%
INSP250117P002000002024-03-06 12:17PM EDT200.0043.1029.0031.100.00-220.00%
INSP250117P002100002024-03-06 12:17PM EDT210.0049.3033.6036.300.00-220.00%
INSP250117P002200002024-07-10 1:40PM EDT220.0089.5977.0081.700.00-6557.64%
INSP250117P002300002024-05-03 10:58AM EDT230.0027.9073.6077.000.00-11030.00%
INSP250117P002400002024-05-03 10:58AM EDT240.0032.4082.2086.000.00-3180.00%
INSP250117P002500002024-05-03 11:16AM EDT250.0038.1091.3094.500.00-130.00%
INSP250117P002600002024-07-03 12:08PM EDT260.00126.60114.50118.500.00-4456.21%
INSP250117P002700002024-04-17 2:41PM EDT270.0057.00113.30117.000.00--130.00%
INSP250117P002800002024-06-27 3:12PM EDT280.00143.65133.70138.500.00-10010261.15%
INSP250117P002900002024-06-27 3:12PM EDT290.00153.65143.60148.500.00--063.43%