Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241220C00075000 | 2024-05-08 9:39AM EDT | 75.00 | 107.00 | 87.20 | 90.90 | 0.00 | - | - | 2 | 0.00% |
| INSP241220C00100000 | 2024-05-13 9:45AM EDT | 100.00 | 69.13 | 71.70 | 75.70 | 0.00 | - | 2 | 1 | 0.00% |
| INSP241220C00105000 | 2023-10-17 11:16AM EDT | 105.00 | 72.00 | 57.20 | 59.60 | 0.00 | - | - | 5 | 0.00% |
| INSP241220C00110000 | 2024-07-30 1:30PM EDT | 110.00 | 39.50 | 74.70 | 79.50 | 0.00 | - | 2 | 0 | 97.71% |
| INSP241220C00125000 | 2024-05-13 9:45AM EDT | 125.00 | 49.98 | 52.00 | 55.90 | 0.00 | - | 2 | 5 | 44.12% |
| INSP241220C00130000 | 2024-07-29 1:03PM EDT | 130.00 | 21.90 | 57.20 | 60.80 | 0.00 | - | - | 1 | 80.91% |
| INSP241220C00135000 | 2024-07-16 12:30PM EDT | 135.00 | 30.30 | 59.50 | 63.80 | 0.00 | - | 2 | 12 | 102.33% |
| INSP241220C00140000 | 2024-07-29 3:17PM EDT | 140.00 | 19.20 | 49.50 | 53.50 | 0.00 | - | 8 | 17 | 77.89% |
| INSP241220C00145000 | 2024-08-07 10:39AM EDT | 145.00 | 49.90 | 41.50 | 45.20 | 0.00 | - | 8 | 1 | 61.04% |
| INSP241220C00150000 | 2024-07-29 11:32AM EDT | 150.00 | 15.50 | 42.60 | 45.70 | 0.00 | - | 2 | 4 | 74.09% |
| INSP241220C00155000 | 2024-05-17 1:15PM EDT | 155.00 | 27.80 | 34.60 | 37.40 | 0.00 | - | 2 | 11 | 58.27% |
| INSP241220C00160000 | 2024-08-07 10:23AM EDT | 160.00 | 37.60 | 31.00 | 35.50 | 0.00 | - | 1 | 33 | 58.98% |
| INSP241220C00165000 | 2024-07-29 11:12AM EDT | 165.00 | 10.90 | 33.10 | 36.50 | 0.00 | - | 2 | 2 | 70.98% |
| INSP241220C00170000 | 2024-08-07 3:46PM EDT | 170.00 | 38.50 | 25.20 | 30.00 | 0.00 | - | 4 | 12 | 58.33% |
| INSP241220C00175000 | 2024-07-29 11:25AM EDT | 175.00 | 9.50 | 27.80 | 30.10 | 0.00 | - | 4 | 3 | 68.22% |
| INSP241220C00180000 | 2024-08-14 3:17PM EDT | 180.00 | 31.75 | 21.80 | 23.50 | 0.00 | - | 4 | 18 | 57.69% |
| INSP241220C00185000 | 2024-07-10 11:53AM EDT | 185.00 | 7.85 | 31.80 | 35.50 | 0.00 | - | 1 | 5 | 91.11% |
| INSP241220C00190000 | 2024-08-23 9:39AM EDT | 190.00 | 24.50 | 17.20 | 19.20 | 0.00 | - | 1 | 15 | 56.61% |
| INSP241220C00195000 | 2024-08-22 12:27PM EDT | 195.00 | 23.00 | 13.60 | 18.30 | 0.00 | - | 1 | 3 | 55.39% |
| INSP241220C00200000 | 2024-08-29 2:14PM EDT | 200.00 | 17.50 | 13.10 | 15.50 | 0.00 | - | 1 | 246 | 55.30% |
| INSP241220C00210000 | 2024-08-22 12:34PM EDT | 210.00 | 17.00 | 8.60 | 13.40 | 0.00 | - | 42 | 43 | 53.96% |
| INSP241220C00220000 | 2024-08-22 2:00PM EDT | 220.00 | 12.20 | 6.50 | 10.70 | 0.00 | - | 13 | 15 | 53.59% |
| INSP241220C00230000 | 2024-08-07 9:39AM EDT | 230.00 | 9.00 | 4.70 | 8.70 | 0.00 | - | 1 | 13 | 53.36% |
| INSP241220C00240000 | 2024-07-29 11:19AM EDT | 240.00 | 2.90 | 5.40 | 8.10 | 0.00 | - | 2 | 16 | 58.53% |
| INSP241220C00250000 | 2024-07-29 11:18AM EDT | 250.00 | 2.45 | 3.70 | 6.40 | 0.00 | - | 6 | 10 | 57.10% |
| INSP241220C00260000 | 2024-05-22 1:06PM EDT | 260.00 | 4.40 | 3.00 | 7.40 | 0.00 | - | 1 | 12 | 61.84% |
| INSP241220C00270000 | 2024-08-12 3:31PM EDT | 270.00 | 6.20 | 0.80 | 3.30 | 0.00 | - | 5 | 59 | 51.05% |
| INSP241220C00280000 | 2024-05-06 1:55PM EDT | 280.00 | 30.80 | 1.30 | 3.40 | 0.00 | - | 3 | 27 | 56.07% |
| INSP241220C00290000 | 2024-04-19 10:44AM EDT | 290.00 | 28.00 | 1.70 | 3.50 | 0.00 | - | 1 | 16 | 60.64% |
| INSP241220C00300000 | 2024-07-16 1:02PM EDT | 300.00 | 1.50 | 0.75 | 3.80 | 0.00 | - | 11 | 63 | 61.73% |
| INSP241220C00310000 | 2024-05-21 11:23AM EDT | 310.00 | 1.79 | 1.30 | 4.80 | 0.00 | - | 3 | 6 | 69.08% |
| INSP241220C00320000 | 2024-03-07 11:51AM EDT | 320.00 | 16.20 | 17.10 | 19.90 | 0.00 | - | - | 1 | 126.44% |
| INSP241220C00330000 | 2024-06-12 9:30AM EDT | 330.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| INSP241220C00350000 | 2024-08-07 11:22AM EDT | 350.00 | 1.17 | 0.00 | 1.55 | 0.00 | - | - | 2 | 61.35% |
| INSP241220C00360000 | 2024-06-12 9:30AM EDT | 360.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| INSP241220C00370000 | 2024-08-07 11:11AM EDT | 370.00 | 0.98 | 0.00 | 1.45 | 0.00 | - | 4 | 5 | 64.67% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241220P00065000 | 2024-05-08 11:28AM EDT | 65.00 | 1.18 | 0.10 | 1.25 | 0.00 | - | 1 | 21 | 98.49% |
| INSP241220P00070000 | 2024-05-08 1:06PM EDT | 70.00 | 1.10 | 0.00 | 3.10 | 0.00 | - | - | 18 | 107.84% |
| INSP241220P00075000 | 2024-04-29 12:54PM EDT | 75.00 | 0.85 | 0.50 | 3.20 | 0.00 | - | 2 | 59 | 104.79% |
| INSP241220P00080000 | 2024-05-08 9:36AM EDT | 80.00 | 0.90 | 0.00 | 3.60 | 0.00 | - | 1 | 40 | 97.31% |
| INSP241220P00085000 | 2024-05-08 9:36AM EDT | 85.00 | 1.10 | 0.80 | 2.40 | 0.00 | - | 1 | 102 | 88.55% |
| INSP241220P00090000 | 2024-07-29 11:19AM EDT | 90.00 | 4.80 | 0.25 | 1.95 | 0.00 | - | 2 | 14 | 76.32% |
| INSP241220P00095000 | 2024-05-08 2:54PM EDT | 95.00 | 3.20 | 1.40 | 4.90 | 0.00 | - | 1 | 3 | 91.37% |
| INSP241220P00100000 | 2024-07-30 10:51AM EDT | 100.00 | 6.21 | 0.00 | 2.95 | 0.00 | - | 2 | 7 | 70.51% |
| INSP241220P00105000 | 2023-12-20 1:20PM EDT | 105.00 | 6.20 | 2.70 | 7.30 | 0.00 | - | 5 | 101 | 91.63% |
| INSP241220P00110000 | 2024-07-09 3:59PM EDT | 110.00 | 10.10 | 0.45 | 3.90 | 0.00 | - | 1 | 8 | 66.87% |
| INSP241220P00115000 | 2023-11-21 2:54PM EDT | 115.00 | 17.80 | 7.00 | 8.20 | 0.00 | - | 21 | 26 | 92.79% |
| INSP241220P00120000 | 2024-07-29 11:09AM EDT | 120.00 | 15.00 | 0.75 | 2.90 | 0.00 | - | 5 | 16 | 54.64% |
| INSP241220P00125000 | 2024-08-02 10:05AM EDT | 125.00 | 13.00 | 1.00 | 5.00 | 0.00 | - | 8 | 106 | 57.81% |
| INSP241220P00130000 | 2024-07-29 1:01PM EDT | 130.00 | 21.00 | 2.85 | 5.10 | 0.00 | - | 13 | 118 | 58.22% |
| INSP241220P00135000 | 2024-07-29 1:01PM EDT | 135.00 | 23.80 | 2.70 | 6.00 | 0.00 | - | 13 | 10 | 55.08% |
| INSP241220P00140000 | 2024-07-29 12:59PM EDT | 140.00 | 26.40 | 3.40 | 6.90 | 0.00 | - | 21 | 165 | 53.59% |
| INSP241220P00145000 | 2024-07-29 3:39PM EDT | 145.00 | 29.07 | 4.60 | 8.80 | 0.00 | - | 4 | 113 | 54.49% |
| INSP241220P00150000 | 2024-08-20 11:55AM EDT | 150.00 | 7.40 | 6.50 | 10.70 | 0.00 | - | 6 | 36 | 55.74% |
| INSP241220P00155000 | 2024-07-29 10:55AM EDT | 155.00 | 35.90 | 8.40 | 10.30 | 0.00 | - | 6 | 34 | 52.61% |
| INSP241220P00160000 | 2024-07-30 10:41AM EDT | 160.00 | 33.80 | 8.90 | 12.70 | 0.00 | - | 4 | 100 | 51.32% |
| INSP241220P00165000 | 2024-08-07 9:55AM EDT | 165.00 | 19.19 | 11.30 | 16.00 | 0.00 | - | 1 | 18 | 53.49% |
| INSP241220P00170000 | 2024-08-22 3:16PM EDT | 170.00 | 14.50 | 13.20 | 18.00 | 0.00 | - | 13 | 42 | 52.52% |
| INSP241220P00175000 | 2024-08-26 3:26PM EDT | 175.00 | 15.40 | 16.90 | 19.50 | 0.00 | - | 2 | 10 | 52.77% |
| INSP241220P00180000 | 2024-08-22 12:27PM EDT | 180.00 | 17.70 | 19.70 | 21.90 | 0.00 | - | 15 | 46 | 52.52% |
| INSP241220P00185000 | 2024-08-22 12:27PM EDT | 185.00 | 20.10 | 22.10 | 24.30 | 0.00 | - | - | 14 | 51.28% |
| INSP241220P00190000 | 2024-08-22 12:26PM EDT | 190.00 | 22.70 | 25.00 | 27.20 | 0.00 | - | 43 | 118 | 50.85% |
| INSP241220P00195000 | 2024-08-22 12:26PM EDT | 195.00 | 25.40 | 26.20 | 31.00 | 0.00 | - | 14 | 50 | 55.07% |
| INSP241220P00200000 | 2024-08-22 12:26PM EDT | 200.00 | 28.00 | 29.30 | 34.00 | 0.00 | - | 65 | 105 | 54.08% |
| INSP241220P00210000 | 2024-05-13 1:22PM EDT | 210.00 | 55.30 | 51.10 | 55.00 | 0.00 | - | 168 | 79 | 84.81% |
| INSP241220P00220000 | 2024-04-24 3:50PM EDT | 220.00 | 29.00 | 64.10 | 67.60 | 0.00 | - | - | 10 | 98.85% |
| INSP241220P00230000 | 2024-04-24 2:26PM EDT | 230.00 | 35.00 | 72.70 | 76.10 | 0.00 | - | 6 | 7 | 101.47% |
| INSP241220P00250000 | 2024-05-06 3:07PM EDT | 250.00 | 35.60 | 96.60 | 100.20 | 0.00 | - | 7 | 11 | 122.93% |
| INSP241220P00260000 | 2024-06-24 10:31AM EDT | 260.00 | 123.90 | 116.10 | 120.30 | 0.00 | - | 10 | 0 | 152.89% |
| INSP241220P00270000 | 2024-02-27 12:57PM EDT | 270.00 | 89.94 | 69.50 | 72.50 | 0.00 | - | - | 10 | 0.00% |
| INSP241220P00280000 | 2024-01-22 4:51PM EDT | 280.00 | 85.09 | 97.50 | 101.20 | 0.00 | - | - | 10 | 46.94% |
| INSP241220P00320000 | 2024-05-08 3:14PM EDT | 320.00 | 159.40 | 160.10 | 165.00 | 0.00 | - | 52 | 0 | 137.20% |
© 2024 Yahoo. All rights reserved.