Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EST. Market open.
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240216C00115000 | 2023-11-13 9:44AM EST | 115.00 | 25.00 | 43.60 | 45.80 | 0.00 | - | 6 | 6 | 72.93% |
| INSP240216C00120000 | 2023-11-14 9:57AM EST | 120.00 | 26.31 | 38.60 | 41.90 | 0.00 | - | 1 | 1 | 69.01% |
| INSP240216C00125000 | 2023-11-15 3:04PM EST | 125.00 | 29.00 | 35.40 | 37.30 | 0.00 | - | 1 | 1 | 67.65% |
| INSP240216C00130000 | 2023-11-29 9:54AM EST | 130.00 | 26.50 | 30.60 | 33.90 | 0.00 | - | 1 | 6 | 64.55% |
| INSP240216C00135000 | 2023-11-29 1:14PM EST | 135.00 | 21.98 | 26.90 | 29.70 | 0.00 | - | 3 | 20 | 61.61% |
| INSP240216C00140000 | 2023-12-01 11:11AM EST | 140.00 | 19.10 | 24.70 | 25.80 | 0.00 | - | 4 | 14 | 61.76% |
| INSP240216C00145000 | 2023-11-29 3:00PM EST | 145.00 | 17.10 | 21.50 | 22.70 | 0.00 | - | 6 | 44 | 60.55% |
| INSP240216C00150000 | 2023-11-28 12:43PM EST | 150.00 | 11.90 | 17.50 | 20.40 | 0.00 | - | 5 | 45 | 58.54% |
| INSP240216C00155000 | 2023-12-01 1:08PM EST | 155.00 | 15.00 | 16.70 | 17.20 | 0.00 | - | 1 | 8 | 59.89% |
| INSP240216C00160000 | 2023-11-29 12:47PM EST | 160.00 | 10.43 | 14.30 | 14.80 | 0.00 | - | 3 | 31 | 58.94% |
| INSP240216C00165000 | 2023-11-21 3:56PM EST | 165.00 | 6.12 | 12.30 | 12.80 | 0.00 | - | 1 | 36 | 58.62% |
| INSP240216C00170000 | 2023-12-04 12:58PM EST | 170.00 | 11.09 | 10.50 | 10.90 | +1.82 | +19.63% | 1 | 19 | 58.05% |
| INSP240216C00175000 | 2023-12-01 12:46PM EST | 175.00 | 8.20 | 8.90 | 9.30 | 0.00 | - | 1 | 19 | 57.65% |
| INSP240216C00180000 | 2023-11-20 9:48AM EST | 180.00 | 5.00 | 7.40 | 7.90 | 0.00 | - | 4 | 27 | 57.09% |
| INSP240216C00185000 | 2023-11-08 12:01PM EST | 185.00 | 3.45 | 6.30 | 6.70 | 0.00 | - | 1 | 22 | 57.02% |
| INSP240216C00190000 | 2023-10-25 11:25AM EST | 190.00 | 9.60 | 2.90 | 3.30 | 0.00 | - | 8 | 0 | 46.61% |
| INSP240216C00195000 | 2023-11-01 9:20AM EST | 195.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 83 | 96 | 12.50% |
| INSP240216C00200000 | 2023-12-01 12:54PM EST | 200.00 | 2.60 | 3.50 | 4.00 | 0.00 | - | 1 | 56 | 56.01% |
| INSP240216C00210000 | 2023-11-15 12:33PM EST | 210.00 | 2.30 | 2.45 | 3.00 | 0.00 | - | 1 | 48 | 56.59% |
| INSP240216C00220000 | 2023-11-21 9:53AM EST | 220.00 | 1.08 | 1.65 | 2.20 | 0.00 | - | 2 | 44 | 56.74% |
| INSP240216C00230000 | 2023-11-20 1:31PM EST | 230.00 | 1.00 | 1.10 | 2.20 | 0.00 | - | 2 | 23 | 59.52% |
| INSP240216C00240000 | 2023-11-13 1:33PM EST | 240.00 | 0.05 | 0.70 | 2.75 | 0.00 | - | 1 | 326 | 64.80% |
| INSP240216C00250000 | 2023-11-03 10:31AM EST | 250.00 | 5.00 | 0.00 | 1.35 | 0.00 | - | 2 | 57 | 57.35% |
| INSP240216C00260000 | 2023-11-14 2:37PM EST | 260.00 | 0.10 | 0.00 | 2.70 | 0.00 | - | 1 | 25 | 69.56% |
| INSP240216C00270000 | 2023-11-27 10:20AM EST | 270.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 15 | 35 | 58.74% |
| INSP240216C00280000 | 2023-11-09 11:36AM EST | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 61.87% |
| INSP240216C00290000 | 2023-11-09 11:34AM EST | 290.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 64.84% |
| INSP240216C00300000 | 2023-11-15 11:19AM EST | 300.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 67.68% |
| INSP240216C00310000 | 2023-12-01 11:38AM EST | 310.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 82 | 70.41% |
| INSP240216C00320000 | 2023-11-03 8:32AM EST | 320.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 64.94% |
| INSP240216C00330000 | 2023-10-12 10:17AM EST | 330.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 103.60% |
| INSP240216C00340000 | 2023-10-26 9:33AM EST | 340.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 77.98% |
| INSP240216C00350000 | 2023-09-19 2:13PM EST | 350.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 109.36% |
| INSP240216C00360000 | 2023-07-03 9:21AM EST | 360.00 | 25.90 | 8.70 | 11.10 | 0.00 | - | 2 | 4 | 159.39% |
| INSP240216C00370000 | 2023-08-08 10:25AM EST | 370.00 | 3.50 | 1.35 | 1.70 | 0.00 | - | 1 | 8 | 105.25% |
| INSP240216C00390000 | 2023-08-04 2:59PM EST | 390.00 | 4.90 | 1.05 | 3.20 | 0.00 | - | 1 | 1 | 116.92% |
| INSP240216C00400000 | 2023-08-30 9:35AM EST | 400.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 122.07% |
| INSP240216C00410000 | 2023-09-19 2:09PM EST | 410.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 124.39% |
| INSP240216C00420000 | 2023-07-31 12:48PM EST | 420.00 | 3.60 | 0.15 | 1.50 | 0.00 | - | - | 1 | 105.64% |
| INSP240216C00450000 | 2023-08-29 1:40PM EST | 450.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 132.92% |
| INSP240216C00470000 | 2023-09-14 1:15PM EST | 470.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 136.84% |
| INSP240216C00480000 | 2023-09-06 9:00AM EST | 480.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 9 | 20 | 84.77% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240216P00065000 | 2023-11-22 9:42AM EST | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 146 | 96.58% |
| INSP240216P00070000 | 2023-11-21 2:51PM EST | 70.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | - | 7 | 113.16% |
| INSP240216P00075000 | 2023-11-21 9:53AM EST | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 9 | 82.03% |
| INSP240216P00080000 | 2023-11-21 9:52AM EST | 80.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 75.49% |
| INSP240216P00090000 | 2023-10-16 2:48PM EST | 90.00 | 2.95 | 0.75 | 3.40 | 0.00 | - | - | 1 | 90.94% |
| INSP240216P00095000 | 2023-10-31 9:11AM EST | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| INSP240216P00100000 | 2023-12-01 12:51PM EST | 100.00 | 1.35 | 0.20 | 1.20 | 0.00 | - | 4 | 83 | 59.23% |
| INSP240216P00105000 | 2023-11-21 2:08PM EST | 105.00 | 3.00 | 0.40 | 1.60 | 0.00 | - | 1 | 35 | 58.01% |
| INSP240216P00110000 | 2023-12-04 1:31PM EST | 110.00 | 1.86 | 1.85 | 4.20 | -2.09 | -52.91% | 1 | 9 | 71.06% |
| INSP240216P00115000 | 2023-10-26 9:54AM EST | 115.00 | 6.50 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 69.91% |
| INSP240216P00120000 | 2023-11-09 10:50AM EST | 120.00 | 11.64 | 2.50 | 3.70 | 0.00 | - | 5 | 37 | 58.18% |
| INSP240216P00125000 | 2023-11-15 12:23PM EST | 125.00 | 7.60 | 2.35 | 4.70 | 0.00 | - | 5 | 68 | 54.26% |
| INSP240216P00130000 | 2023-11-20 12:37PM EST | 130.00 | 9.10 | 5.50 | 5.90 | 0.00 | - | 10 | 76 | 58.94% |
| INSP240216P00135000 | 2023-11-20 3:15PM EST | 135.00 | 10.50 | 6.80 | 7.40 | 0.00 | - | 2 | 26 | 58.01% |
| INSP240216P00140000 | 2023-11-24 10:57AM EST | 140.00 | 12.00 | 8.40 | 9.00 | 0.00 | - | 10 | 24 | 57.00% |
| INSP240216P00145000 | 2023-11-21 10:25AM EST | 145.00 | 16.40 | 10.20 | 10.90 | 0.00 | - | 1 | 208 | 56.06% |
| INSP240216P00150000 | 2023-11-21 10:26AM EST | 150.00 | 19.20 | 12.50 | 13.00 | 0.00 | - | 1 | 26 | 55.53% |
| INSP240216P00155000 | 2023-10-30 11:18AM EST | 155.00 | 25.80 | 19.90 | 20.40 | 0.00 | - | 7 | 41 | 72.81% |
| INSP240216P00160000 | 2023-11-08 1:01PM EST | 160.00 | 31.90 | 17.60 | 18.10 | 0.00 | - | 2 | 13 | 54.25% |
| INSP240216P00165000 | 2023-11-13 11:48AM EST | 165.00 | 40.00 | 20.40 | 21.00 | 0.00 | - | 10 | 66 | 53.36% |
| INSP240216P00170000 | 2023-11-07 3:17PM EST | 170.00 | 24.80 | 23.60 | 24.20 | 0.00 | - | 8 | 17 | 52.88% |
| INSP240216P00175000 | 2023-11-07 11:44AM EST | 175.00 | 27.80 | 25.30 | 27.50 | 0.00 | - | 1 | 110 | 53.05% |
| INSP240216P00180000 | 2023-11-08 2:58PM EST | 180.00 | 49.35 | 29.40 | 31.20 | 0.00 | - | 2 | 52 | 52.86% |
| INSP240216P00185000 | 2023-11-07 3:20PM EST | 185.00 | 34.40 | 33.40 | 35.10 | 0.00 | - | 2 | 36 | 52.75% |
| INSP240216P00190000 | 2023-11-06 1:01PM EST | 190.00 | 36.30 | 37.60 | 38.90 | 0.00 | - | 1 | 91 | 51.42% |
| INSP240216P00195000 | 2023-10-05 9:39AM EST | 195.00 | 29.40 | 37.10 | 37.80 | 0.00 | - | 10 | 164 | 0.00% |
| INSP240216P00200000 | 2023-10-19 2:33PM EST | 200.00 | 51.00 | 58.10 | 63.00 | 0.00 | - | 7 | 12 | 106.26% |
| INSP240216P00210000 | 2023-09-01 9:55AM EST | 210.00 | 15.80 | 27.50 | 28.00 | 0.00 | - | 4 | 4 | 0.00% |
| INSP240216P00220000 | 2023-10-12 11:32AM EST | 220.00 | 65.60 | 92.00 | 96.80 | 0.00 | - | 20 | 25 | 171.75% |
| INSP240216P00230000 | 2023-09-12 10:50AM EST | 230.00 | 30.00 | 81.80 | 85.00 | 0.00 | - | 1 | 12 | 98.94% |
| INSP240216P00240000 | 2023-10-11 2:29PM EST | 240.00 | 76.10 | 112.00 | 116.60 | 0.00 | - | 10 | 0 | 184.77% |
| INSP240216P00250000 | 2023-09-12 10:15AM EST | 250.00 | 41.53 | 93.50 | 98.30 | 0.00 | - | 1 | 30 | 64.89% |
| INSP240216P00260000 | 2023-08-08 1:28PM EST | 260.00 | 34.40 | 39.40 | 42.80 | 0.00 | - | 6 | 6 | 0.00% |
| INSP240216P00270000 | 2023-12-01 11:23AM EST | 270.00 | 123.10 | 112.70 | 117.50 | 0.00 | - | 2 | 0 | 61.13% |
| INSP240216P00280000 | 2023-11-20 9:48AM EST | 280.00 | 138.00 | 122.50 | 127.40 | 0.00 | - | 2 | 0 | 60.84% |
| INSP240216P00290000 | 2023-09-07 10:13AM EST | 290.00 | 60.10 | 108.80 | 113.50 | 0.00 | - | 10 | 0 | 0.00% |
| INSP240216P00300000 | 2023-08-30 2:24PM EST | 300.00 | 65.50 | 99.70 | 103.70 | 0.00 | - | 10 | 0 | 0.00% |
| INSP240216P00310000 | 2023-07-31 1:25PM EST | 310.00 | 42.75 | 73.70 | 77.10 | 0.00 | - | 4 | 2 | 0.00% |
| INSP240216P00320000 | 2023-08-30 11:48AM EST | 320.00 | 82.80 | 119.70 | 124.00 | 0.00 | - | 20 | 0 | 0.00% |
| INSP240216P00330000 | 2023-10-11 8:36AM EST | 330.00 | 153.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP240216P00340000 | 2023-06-20 9:03AM EST | 340.00 | 51.40 | 42.00 | 44.60 | 0.00 | - | - | 15 | 0.00% |
| INSP240216P00350000 | 2023-06-20 9:03AM EST | 350.00 | 57.50 | 48.30 | 51.60 | 0.00 | - | - | 4 | 0.00% |
| INSP240216P00360000 | 2023-06-29 10:40AM EST | 360.00 | 54.80 | 74.00 | 78.00 | 0.00 | - | 5 | 25 | 0.00% |
| INSP240216P00370000 | 2023-06-29 11:47AM EST | 370.00 | 63.77 | 83.60 | 86.30 | 0.00 | - | - | 45 | 0.00% |
| INSP240216P00400000 | 2023-06-29 12:04PM EST | 400.00 | 85.50 | 109.50 | 113.10 | 0.00 | - | - | 30 | 0.00% |
| INSP240216P00420000 | 2023-07-24 8:32AM EST | 420.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.