Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240816C00100000 | 2024-03-26 2:15PM EDT | 100.00 | 110.00 | 130.50 | 135.30 | 0.00 | - | 2 | 1 | 0.00% |
| INSP240816C00150000 | 2024-03-05 10:45AM EDT | 150.00 | 46.30 | 73.20 | 77.20 | 0.00 | - | 5 | 0 | 0.00% |
| INSP240816C00155000 | 2024-04-16 11:50AM EDT | 155.00 | 77.25 | 86.20 | 90.00 | 0.00 | - | - | 1 | 72.60% |
| INSP240816C00170000 | 2024-02-23 4:04PM EDT | 170.00 | 37.95 | 45.50 | 48.30 | 0.00 | - | 1 | 1 | 0.00% |
| INSP240816C00185000 | 2024-01-12 11:37AM EDT | 185.00 | 34.50 | 36.50 | 39.50 | 0.00 | - | 10 | 20 | 0.00% |
| INSP240816C00190000 | 2024-01-11 4:38PM EDT | 190.00 | 33.40 | 33.90 | 37.00 | 0.00 | - | 10 | 30 | 0.00% |
| INSP240816C00195000 | 2024-03-28 11:05AM EDT | 195.00 | 49.44 | 54.30 | 57.60 | 0.00 | - | 1 | 31 | 63.47% |
| INSP240816C00200000 | 2024-01-16 1:56PM EDT | 200.00 | 27.00 | 26.20 | 29.50 | 0.00 | - | 15 | 15 | 0.00% |
| INSP240816C00210000 | 2024-03-22 1:03PM EDT | 210.00 | 26.31 | 41.30 | 44.90 | 0.00 | - | 1 | 15 | 55.29% |
| INSP240816C00220000 | 2024-04-09 10:00AM EDT | 220.00 | 40.90 | 39.20 | 41.60 | -0.10 | -0.24% | 5 | 9 | 61.44% |
| INSP240816C00230000 | 2024-04-23 9:45AM EDT | 230.00 | 29.03 | 32.60 | 36.20 | 0.00 | - | 9 | 19 | 59.38% |
| INSP240816C00240000 | 2024-04-25 3:32PM EDT | 240.00 | 25.20 | 28.90 | 30.40 | 0.00 | - | 4 | 28 | 58.84% |
| INSP240816C00250000 | 2024-04-19 10:53AM EDT | 250.00 | 28.50 | 24.50 | 25.80 | 0.00 | - | 2 | 16 | 57.85% |
| INSP240816C00260000 | 2024-04-17 9:31AM EDT | 260.00 | 21.30 | 20.80 | 22.10 | 0.00 | - | 1 | 24 | 57.49% |
| INSP240816C00270000 | 2024-04-18 3:57PM EDT | 270.00 | 22.00 | 15.80 | 19.00 | 0.00 | - | 1 | 10 | 55.57% |
| INSP240816C00280000 | 2024-04-11 9:34AM EDT | 280.00 | 20.47 | 13.20 | 16.00 | 0.00 | - | 3 | 21 | 55.24% |
| INSP240816C00290000 | 2023-12-26 11:28AM EDT | 290.00 | 10.00 | 11.00 | 13.70 | 0.00 | - | - | 1 | 55.29% |
| INSP240816C00300000 | 2024-04-17 2:41PM EDT | 300.00 | 13.50 | 8.30 | 11.40 | 0.00 | - | - | 343 | 54.00% |
| INSP240816C00310000 | 2024-03-26 2:22PM EDT | 310.00 | 7.00 | 6.00 | 8.20 | 0.00 | - | 1 | 5 | 51.11% |
| INSP240816C00320000 | 2024-04-05 11:22AM EDT | 320.00 | 8.00 | 5.50 | 7.60 | 0.00 | - | 1 | 1 | 53.16% |
| INSP240816C00340000 | 2024-04-17 9:33AM EDT | 340.00 | 7.25 | 2.90 | 5.30 | 0.00 | - | - | 42 | 51.84% |
| INSP240816C00350000 | 2024-04-17 9:33AM EDT | 350.00 | 6.25 | 1.80 | 5.20 | 0.00 | - | - | 42 | 52.41% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240816P00095000 | 2024-04-17 10:40AM EDT | 95.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | - | 11 | 92.82% |
| INSP240816P00100000 | 2024-04-17 10:41AM EDT | 100.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | - | 3 | 82.45% |
| INSP240816P00105000 | 2024-03-20 10:49AM EDT | 105.00 | 1.99 | 0.20 | 2.40 | 0.00 | - | - | 10 | 85.94% |
| INSP240816P00110000 | 2024-01-03 3:17PM EDT | 110.00 | 7.00 | 0.80 | 4.60 | 0.00 | - | - | 1 | 95.43% |
| INSP240816P00115000 | 2023-12-22 10:36AM EDT | 115.00 | 4.97 | 1.80 | 4.30 | 0.00 | - | 10 | 27 | 93.38% |
| INSP240816P00120000 | 2023-12-20 3:22PM EDT | 120.00 | 6.30 | 3.40 | 6.50 | 0.00 | - | - | 1 | 100.98% |
| INSP240816P00125000 | 2023-12-27 12:33PM EDT | 125.00 | 5.80 | 3.10 | 6.30 | 0.00 | - | - | 6 | 94.57% |
| INSP240816P00130000 | 2024-04-04 11:59AM EDT | 130.00 | 3.61 | 0.40 | 2.40 | 0.00 | - | 10 | 17 | 66.85% |
| INSP240816P00135000 | 2024-04-04 11:59AM EDT | 135.00 | 4.15 | 0.50 | 2.45 | 0.00 | - | 10 | 14 | 63.93% |
| INSP240816P00140000 | 2024-03-25 11:08AM EDT | 140.00 | 6.62 | 0.80 | 3.50 | 0.00 | - | 10 | 11 | 65.75% |
| INSP240816P00145000 | 2024-03-25 11:08AM EDT | 145.00 | 7.67 | 1.20 | 4.00 | 0.00 | - | 10 | 10 | 65.08% |
| INSP240816P00170000 | 2024-02-06 4:59PM EDT | 170.00 | 11.00 | 14.50 | 18.30 | 0.00 | - | 1 | 100 | 94.65% |
| INSP240816P00185000 | 2024-01-11 4:38PM EDT | 185.00 | 27.40 | 20.70 | 23.80 | 0.00 | - | 12 | 13 | 94.85% |
| INSP240816P00190000 | 2024-04-19 10:28AM EDT | 190.00 | 10.60 | 7.40 | 11.30 | 0.00 | - | 1 | 24 | 56.82% |
| INSP240816P00195000 | 2024-01-11 4:38PM EDT | 195.00 | 32.60 | 25.30 | 28.30 | 0.00 | - | - | 24 | 95.30% |
| INSP240816P00200000 | 2024-04-19 10:29AM EDT | 200.00 | 13.40 | 10.40 | 13.60 | 0.00 | - | 1 | 4 | 55.48% |
| INSP240816P00210000 | 2024-04-23 9:44AM EDT | 210.00 | 19.25 | 13.60 | 16.90 | 0.00 | - | 9 | 14 | 54.41% |
| INSP240816P00220000 | 2024-04-23 9:44AM EDT | 220.00 | 23.35 | 17.40 | 20.80 | 0.00 | - | 9 | 9 | 53.51% |
| INSP240816P00230000 | 2024-04-23 10:41AM EDT | 230.00 | 27.70 | 22.70 | 24.00 | 0.00 | - | 1 | 20 | 52.30% |
| INSP240816P00240000 | 2024-04-25 3:31PM EDT | 240.00 | 31.60 | 27.70 | 29.00 | 0.00 | - | 1 | 25 | 51.47% |
| INSP240816P00250000 | 2024-04-25 3:31PM EDT | 250.00 | 37.50 | 33.10 | 34.60 | 0.00 | - | 6 | 42 | 50.53% |
| INSP240816P00260000 | 2024-04-25 3:23PM EDT | 260.00 | 43.60 | 38.90 | 40.80 | 0.00 | - | 2 | 31 | 51.33% |
| INSP240816P00270000 | 2024-04-19 12:00PM EDT | 270.00 | 50.10 | 45.10 | 47.70 | 0.00 | - | 6 | 9 | 51.11% |
| INSP240816P00280000 | 2024-01-25 2:27PM EDT | 280.00 | 76.50 | 93.70 | 98.30 | 0.00 | - | 10 | 10 | 130.32% |
© 2024 Yahoo. All rights reserved.