Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517C00065000 | 2024-02-07 10:30AM EDT | 65.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP240517C00110000 | 2024-04-17 9:35AM EDT | 110.00 | 128.00 | 125.30 | 130.00 | 0.00 | - | 1 | 6 | 139.84% |
| INSP240517C00115000 | 2024-02-07 10:30AM EDT | 115.00 | 101.60 | 92.20 | 97.10 | 0.00 | - | 1 | 3 | 0.00% |
| INSP240517C00120000 | 2023-11-14 11:35AM EDT | 120.00 | 30.00 | 71.60 | 76.00 | 0.00 | - | 2 | 4 | 0.00% |
| INSP240517C00125000 | 2023-11-21 12:47PM EDT | 125.00 | 32.30 | 74.50 | 79.30 | 0.00 | - | 3 | 7 | 0.00% |
| INSP240517C00135000 | 2023-11-21 12:47PM EDT | 135.00 | 26.80 | 66.90 | 69.80 | 0.00 | - | 3 | 5 | 0.00% |
| INSP240517C00140000 | 2024-04-22 9:41AM EDT | 140.00 | 89.60 | 95.50 | 100.00 | 0.00 | - | 1 | 8 | 105.08% |
| INSP240517C00145000 | 2024-01-19 1:04PM EDT | 145.00 | 59.30 | 52.80 | 56.40 | 0.00 | - | 1 | 37 | 0.00% |
| INSP240517C00150000 | 2024-02-06 11:11AM EDT | 150.00 | 75.80 | 61.00 | 64.00 | 0.00 | - | 1 | 31 | 0.00% |
| INSP240517C00155000 | 2024-02-28 12:21PM EDT | 155.00 | 34.62 | 63.40 | 65.80 | 0.00 | - | 2 | 16 | 0.00% |
| INSP240517C00160000 | 2024-03-28 10:58AM EDT | 160.00 | 64.00 | 76.10 | 80.50 | 0.00 | - | 1 | 6 | 97.41% |
| INSP240517C00165000 | 2024-03-18 1:48PM EDT | 165.00 | 44.30 | 78.00 | 82.50 | 0.00 | - | 1 | 1 | 167.48% |
| INSP240517C00170000 | 2024-04-08 1:55PM EDT | 170.00 | 61.30 | 66.00 | 70.40 | 0.00 | - | 1 | 84 | 82.59% |
| INSP240517C00175000 | 2024-03-05 4:10PM EDT | 175.00 | 23.30 | 47.10 | 51.50 | 0.00 | - | 66 | 60 | 0.00% |
| INSP240517C00180000 | 2024-04-12 12:38PM EDT | 180.00 | 55.00 | 57.40 | 60.90 | 0.00 | - | 1 | 52 | 85.18% |
| INSP240517C00185000 | 2024-03-07 11:43AM EDT | 185.00 | 36.60 | 45.10 | 48.90 | 0.00 | - | 1 | 140 | 0.00% |
| INSP240517C00190000 | 2024-04-19 1:03PM EDT | 190.00 | 45.00 | 48.80 | 51.20 | 0.00 | - | 62 | 179 | 80.81% |
| INSP240517C00195000 | 2024-04-19 2:46PM EDT | 195.00 | 39.44 | 43.70 | 46.80 | 0.00 | - | 14 | 27 | 76.07% |
| INSP240517C00200000 | 2024-04-01 3:59PM EDT | 200.00 | 27.70 | 39.30 | 42.20 | 0.00 | - | 2 | 87 | 73.05% |
| INSP240517C00210000 | 2024-04-23 10:28AM EDT | 210.00 | 25.56 | 31.70 | 34.40 | 0.00 | - | 2 | 259 | 73.24% |
| INSP240517C00220000 | 2024-04-23 11:50AM EDT | 220.00 | 19.10 | 23.50 | 26.50 | 0.00 | - | 3 | 171 | 67.04% |
| INSP240517C00230000 | 2024-04-24 2:56PM EDT | 230.00 | 17.50 | 18.40 | 19.30 | -1.30 | -6.91% | 1 | 124 | 66.37% |
| INSP240517C00240000 | 2024-04-26 10:08AM EDT | 240.00 | 15.50 | 13.20 | 13.90 | +5.80 | +59.79% | 28 | 137 | 64.81% |
| INSP240517C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 9.80 | 9.10 | 10.30 | +3.31 | +51.00% | 460 | 374 | 65.06% |
| INSP240517C00260000 | 2024-04-26 3:23PM EDT | 260.00 | 5.50 | 5.20 | 7.60 | +1.50 | +37.50% | 9 | 374 | 63.40% |
| INSP240517C00270000 | 2024-04-26 11:55AM EDT | 270.00 | 3.80 | 3.50 | 4.00 | -0.50 | -11.63% | 733 | 341 | 60.28% |
| INSP240517C00280000 | 2024-04-26 2:18PM EDT | 280.00 | 2.40 | 1.60 | 3.30 | +0.50 | +26.32% | 5 | 385 | 60.99% |
| INSP240517C00290000 | 2024-04-24 10:46AM EDT | 290.00 | 1.70 | 0.85 | 2.40 | 0.00 | - | 10 | 34 | 62.12% |
| INSP240517C00300000 | 2024-04-23 9:32AM EDT | 300.00 | 1.05 | 0.65 | 1.80 | 0.00 | - | 10 | 62 | 65.09% |
| INSP240517C00310000 | 2024-01-26 10:30AM EDT | 310.00 | 4.50 | 0.15 | 1.25 | 0.00 | - | 3 | 16 | 64.11% |
| INSP240517C00320000 | 2023-10-27 9:31AM EDT | 320.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 90.88% |
| INSP240517C00330000 | 2024-04-16 10:21AM EDT | 330.00 | 0.80 | 0.10 | 1.60 | 0.00 | - | 1 | 168 | 78.42% |
| INSP240517C00340000 | 2024-04-24 10:04AM EDT | 340.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 5 | 53 | 68.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517P00065000 | 2024-03-28 10:20AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 20 | 183.59% |
| INSP240517P00070000 | 2024-04-04 3:16PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 173.44% |
| INSP240517P00075000 | 2024-04-04 3:58PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 164.06% |
| INSP240517P00085000 | 2023-11-13 2:47PM EDT | 85.00 | 5.40 | 0.10 | 5.00 | 0.00 | - | - | 1 | 281.05% |
| INSP240517P00090000 | 2024-04-08 1:32PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 139.06% |
| INSP240517P00095000 | 2024-04-10 9:32AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 48 | 131.25% |
| INSP240517P00100000 | 2024-04-08 1:51PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 773 | 775 | 132.81% |
| INSP240517P00105000 | 2023-12-11 2:26PM EDT | 105.00 | 4.00 | 1.20 | 4.20 | 0.00 | - | 28 | 57 | 231.93% |
| INSP240517P00110000 | 2024-01-05 4:05PM EDT | 110.00 | 3.60 | 0.45 | 1.85 | 0.00 | - | 3 | 70 | 183.98% |
| INSP240517P00115000 | 2024-04-19 12:07PM EDT | 115.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 144.53% |
| INSP240517P00120000 | 2024-04-09 10:03AM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 136.82% |
| INSP240517P00125000 | 2024-04-09 10:03AM EDT | 125.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 142.19% |
| INSP240517P00130000 | 2024-03-21 3:26PM EDT | 130.00 | 1.50 | 0.00 | 2.00 | 0.00 | - | 3 | 8 | 144.43% |
| INSP240517P00135000 | 2023-12-26 3:02PM EDT | 135.00 | 5.00 | 2.45 | 4.90 | 0.00 | - | 2 | 10 | 183.72% |
| INSP240517P00140000 | 2023-12-26 3:43PM EDT | 140.00 | 5.80 | 1.25 | 5.70 | 0.00 | - | 1 | 4 | 171.44% |
| INSP240517P00145000 | 2024-04-17 9:32AM EDT | 145.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 1 | 120 | 111.38% |
| INSP240517P00150000 | 2024-04-26 2:58PM EDT | 150.00 | 0.32 | 0.00 | 1.30 | -2.68 | -89.33% | 1 | 402 | 105.42% |
| INSP240517P00155000 | 2024-04-05 1:02PM EDT | 155.00 | 2.75 | 0.05 | 1.30 | 0.00 | - | 1 | 9 | 99.61% |
| INSP240517P00160000 | 2024-04-04 2:21PM EDT | 160.00 | 3.35 | 0.10 | 1.60 | 0.00 | - | 27 | 49 | 97.41% |
| INSP240517P00165000 | 2024-03-11 2:23PM EDT | 165.00 | 9.70 | 0.60 | 3.40 | 0.00 | - | 30 | 218 | 110.13% |
| INSP240517P00170000 | 2024-04-19 12:32PM EDT | 170.00 | 1.25 | 0.20 | 1.80 | 0.00 | - | 30 | 685 | 87.60% |
| INSP240517P00175000 | 2024-04-17 11:16AM EDT | 175.00 | 1.70 | 0.30 | 1.50 | 0.00 | - | 1 | 103 | 79.49% |
| INSP240517P00180000 | 2024-04-22 10:57AM EDT | 180.00 | 2.40 | 0.45 | 1.75 | 0.00 | - | 7 | 541 | 76.76% |
| INSP240517P00185000 | 2024-04-22 2:22PM EDT | 185.00 | 2.55 | 0.60 | 2.00 | 0.00 | - | 3 | 18 | 73.44% |
| INSP240517P00190000 | 2024-04-22 3:51PM EDT | 190.00 | 3.50 | 0.80 | 2.45 | 0.00 | - | 47 | 547 | 71.17% |
| INSP240517P00195000 | 2024-04-19 3:11PM EDT | 195.00 | 4.59 | 1.35 | 2.95 | 0.00 | - | 14 | 136 | 70.13% |
| INSP240517P00200000 | 2024-04-22 10:49AM EDT | 200.00 | 5.90 | 1.85 | 3.50 | 0.00 | - | 1 | 261 | 68.02% |
| INSP240517P00210000 | 2024-04-25 1:46PM EDT | 210.00 | 6.30 | 3.50 | 5.60 | 0.00 | - | 1 | 225 | 66.80% |
| INSP240517P00220000 | 2024-04-23 1:30PM EDT | 220.00 | 9.30 | 6.20 | 8.10 | 0.00 | - | 11 | 50 | 64.99% |
| INSP240517P00230000 | 2024-04-26 11:04AM EDT | 230.00 | 9.90 | 10.00 | 11.30 | -2.70 | -21.43% | 23 | 70 | 62.94% |
| INSP240517P00240000 | 2024-04-24 12:59PM EDT | 240.00 | 16.60 | 15.10 | 15.90 | 0.00 | - | 1 | 58 | 62.17% |
| INSP240517P00250000 | 2024-04-24 12:59PM EDT | 250.00 | 22.70 | 20.60 | 21.80 | 0.00 | - | 1 | 105 | 60.28% |
| INSP240517P00270000 | 2024-04-18 9:34AM EDT | 270.00 | 34.30 | 33.60 | 37.50 | 0.00 | - | 30 | 30 | 55.53% |
| INSP240517P00320000 | 2024-01-08 10:33AM EDT | 320.00 | 131.50 | 92.70 | 102.70 | 0.00 | - | - | 0 | 170.59% |
© 2024 Yahoo. All rights reserved.