Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP251219C00100000 | 2024-06-17 3:06PM EDT | 100.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INSP251219C00105000 | 2024-05-28 1:50PM EDT | 105.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INSP251219C00125000 | 2024-05-09 9:38AM EDT | 125.00 | 67.50 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 60.22% |
| INSP251219C00130000 | 2024-05-09 10:10AM EDT | 130.00 | 66.45 | 57.50 | 62.00 | 0.00 | - | 1 | 1 | 59.70% |
| INSP251219C00135000 | 2024-05-09 9:38AM EDT | 135.00 | 62.00 | 55.00 | 60.00 | 0.00 | - | 1 | 1 | 59.81% |
| INSP251219C00155000 | 2024-06-18 3:57PM EDT | 155.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INSP251219C00160000 | 2024-06-18 3:56PM EDT | 160.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| INSP251219C00165000 | 2024-06-12 9:59AM EDT | 165.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| INSP251219C00170000 | 2024-05-23 9:55AM EDT | 170.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| INSP251219C00175000 | 2024-05-13 2:31PM EDT | 175.00 | 42.40 | 45.00 | 50.00 | 0.00 | - | 1 | 1 | 66.81% |
| INSP251219C00200000 | 2024-06-12 12:42PM EDT | 200.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| INSP251219C00210000 | 2024-06-18 1:17PM EDT | 210.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| INSP251219C00220000 | 2024-05-20 1:50PM EDT | 220.00 | 24.90 | 28.50 | 32.80 | 0.00 | - | - | 1 | 60.31% |
| INSP251219C00230000 | 2024-05-23 11:03AM EDT | 230.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP251219P00095000 | 2024-05-13 3:32PM EDT | 95.00 | 8.83 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 53.05% |
| INSP251219P00110000 | 2024-05-10 1:39PM EDT | 110.00 | 12.50 | 12.50 | 17.50 | 0.00 | - | - | 1 | 54.48% |
| INSP251219P00135000 | 2024-05-09 3:44PM EDT | 135.00 | 20.30 | 23.00 | 27.30 | 0.00 | - | 1 | 1 | 52.29% |
| INSP251219P00140000 | 2024-05-20 1:50PM EDT | 140.00 | 28.60 | 24.00 | 29.00 | 0.00 | - | - | 5 | 50.43% |
| INSP251219P00145000 | 2024-05-20 1:50PM EDT | 145.00 | 31.10 | 26.50 | 31.40 | 0.00 | - | 5 | 7 | 50.08% |
| INSP251219P00150000 | 2024-06-13 10:57AM EDT | 150.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| INSP251219P00160000 | 2024-05-22 11:54AM EDT | 160.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 55 | 655 | 0.39% |
| INSP251219P00170000 | 2024-05-23 9:55AM EDT | 170.00 | 42.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP251219P00185000 | 2024-05-13 1:05PM EDT | 185.00 | 49.00 | 47.00 | 52.00 | 0.00 | - | 1 | 1 | 47.47% |
© 2024 Yahoo. All rights reserved.