Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP230217C00080000 | 2023-01-13 9:34AM EST | 80.00 | 168.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP230217C00085000 | 2023-01-13 9:34AM EST | 85.00 | 163.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INSP230217C00090000 | 2022-12-29 9:32AM EST | 90.00 | 165.00 | 162.00 | 166.00 | 0.00 | - | 9 | 9 | 370.17% |
| INSP230217C00095000 | 2022-11-22 9:40AM EST | 95.00 | 119.50 | 163.00 | 166.50 | 0.00 | - | 1 | 0 | 480.57% |
| INSP230217C00105000 | 2022-11-02 8:38AM EST | 105.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INSP230217C00115000 | 2022-12-20 10:13AM EST | 115.00 | 138.50 | 134.30 | 138.90 | 0.00 | - | 1 | 0 | 191.99% |
| INSP230217C00135000 | 2022-11-02 1:08PM EST | 135.00 | 83.00 | 104.80 | 108.40 | 0.00 | - | - | 0 | 0.00% |
| INSP230217C00155000 | 2022-11-11 10:38AM EST | 155.00 | 79.00 | 78.20 | 81.70 | 0.00 | - | - | 0 | 0.00% |
| INSP230217C00160000 | 2023-01-26 10:48AM EST | 160.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | 30 | 658 | 0.00% |
| INSP230217C00170000 | 2023-01-03 9:44AM EST | 170.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 949 | 0.00% |
| INSP230217C00175000 | 2022-12-21 10:29AM EST | 175.00 | 88.50 | 78.20 | 81.90 | 0.00 | - | - | 0 | 168.80% |
| INSP230217C00180000 | 2022-10-13 9:37AM EST | 180.00 | 16.10 | 43.60 | 47.50 | 0.00 | - | 1 | 4 | 0.00% |
| INSP230217C00185000 | 2022-10-14 9:51AM EST | 185.00 | 15.80 | 39.50 | 44.00 | 0.00 | - | - | 2 | 0.00% |
| INSP230217C00190000 | 2022-10-19 12:54PM EST | 190.00 | 16.60 | 33.20 | 37.80 | 0.00 | - | 1 | 3 | 0.00% |
| INSP230217C00195000 | 2023-01-25 12:13PM EST | 195.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP230217C00200000 | 2023-01-30 11:02AM EST | 200.00 | 52.46 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| INSP230217C00210000 | 2023-01-24 3:15PM EST | 210.00 | 45.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INSP230217C00220000 | 2023-02-03 2:59PM EST | 220.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 0.00% |
| INSP230217C00230000 | 2023-01-19 3:59PM EST | 230.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| INSP230217C00240000 | 2023-02-02 2:22PM EST | 240.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP230217C00250000 | 2023-02-01 1:21PM EST | 250.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| INSP230217C00260000 | 2023-02-03 1:03PM EST | 260.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INSP230217C00270000 | 2023-02-03 2:27PM EST | 270.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| INSP230217C00280000 | 2023-02-02 2:21PM EST | 280.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 12.50% |
| INSP230217C00290000 | 2023-01-23 1:28PM EST | 290.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INSP230217C00300000 | 2023-02-02 2:23PM EST | 300.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| INSP230217C00310000 | 2022-12-22 3:48PM EST | 310.00 | 5.10 | 0.75 | 1.15 | 0.00 | - | 4 | 4 | 74.02% |
| INSP230217C00320000 | 2023-01-26 10:20AM EST | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INSP230217C00330000 | 2023-01-26 1:39PM EST | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INSP230217C00360000 | 2023-01-10 12:10PM EST | 360.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| INSP230217C00370000 | 2023-01-23 10:21AM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 98 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP230217P00080000 | 2022-12-01 2:22PM EST | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 295 | 228.91% |
| INSP230217P00085000 | 2022-08-10 8:34AM EST | 85.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| INSP230217P00090000 | 2022-11-17 1:46PM EST | 90.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 362.11% |
| INSP230217P00125000 | 2023-01-23 2:06PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INSP230217P00150000 | 2023-01-26 1:40PM EST | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| INSP230217P00155000 | 2023-01-26 1:40PM EST | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| INSP230217P00160000 | 2023-01-26 1:38PM EST | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| INSP230217P00165000 | 2023-01-26 1:38PM EST | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| INSP230217P00170000 | 2022-12-12 2:37PM EST | 170.00 | 2.43 | 0.60 | 1.35 | 0.00 | - | 12 | 3 | 129.88% |
| INSP230217P00175000 | 2022-10-17 1:19PM EST | 175.00 | 21.50 | 5.40 | 10.00 | 0.00 | - | 5 | 8 | 215.04% |
| INSP230217P00180000 | 2023-01-23 11:47AM EST | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| INSP230217P00185000 | 2022-12-09 11:30AM EST | 185.00 | 4.30 | 2.15 | 2.65 | 0.00 | - | 1 | 12 | 131.47% |
| INSP230217P00195000 | 2023-01-26 2:00PM EST | 195.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INSP230217P00200000 | 2023-01-25 9:49AM EST | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INSP230217P00210000 | 2023-02-02 3:41PM EST | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| INSP230217P00220000 | 2023-02-02 2:35PM EST | 220.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| INSP230217P00230000 | 2023-01-27 2:50PM EST | 230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| INSP230217P00240000 | 2023-02-03 3:55PM EST | 240.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,171 | 1,148 | 6.25% |
| INSP230217P00250000 | 2023-02-03 3:45PM EST | 250.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.78% |
| INSP230217P00260000 | 2023-02-03 3:45PM EST | 260.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| INSP230217P00270000 | 2023-01-12 9:33AM EST | 270.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| INSP230217P00280000 | 2023-01-12 9:33AM EST | 280.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INSP230217P00290000 | 2023-01-20 9:38AM EST | 290.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP230217P00300000 | 2023-01-12 9:33AM EST | 300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INSP230217P00310000 | 2022-08-15 11:45AM EST | 310.00 | 92.10 | 105.40 | 109.80 | 0.00 | - | - | 10 | 376.14% |
| INSP230217P00320000 | 2022-12-05 9:41AM EST | 320.00 | 83.00 | 66.30 | 71.00 | 0.00 | - | - | 0 | 101.98% |
| INSP230217P00330000 | 2023-01-03 9:44AM EST | 330.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INSP230217P00340000 | 2022-12-06 9:40AM EST | 340.00 | 107.00 | 89.60 | 94.10 | 0.00 | - | 1 | 0 | 129.52% |
| INSP230217P00350000 | 2022-12-30 9:49AM EST | 350.00 | 101.50 | 94.50 | 98.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP230217P00370000 | 2022-12-22 9:40AM EST | 370.00 | 113.50 | 114.50 | 118.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
