Australia markets open in 9 hours 1 minute

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
251.35-5.59 (-2.18%)
At close: 04:00PM EST
251.01 -0.34 (-0.14%)
Pre-market: 08:34AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP230217C000800002023-01-13 9:34AM EST80.00168.500.000.000.00-100.00%
INSP230217C000850002023-01-13 9:34AM EST85.00163.500.000.000.00--00.00%
INSP230217C000900002022-12-29 9:32AM EST90.00165.00162.00166.000.00-99370.17%
INSP230217C000950002022-11-22 9:40AM EST95.00119.50163.00166.500.00-10480.57%
INSP230217C001050002022-11-02 8:38AM EST105.00105.500.000.000.00--00.00%
INSP230217C001150002022-12-20 10:13AM EST115.00138.50134.30138.900.00-10191.99%
INSP230217C001350002022-11-02 1:08PM EST135.0083.00104.80108.400.00--00.00%
INSP230217C001550002022-11-11 10:38AM EST155.0079.0078.2081.700.00--00.00%
INSP230217C001600002023-01-26 10:48AM EST160.0093.800.000.000.00-306580.00%
INSP230217C001700002023-01-03 9:44AM EST170.0086.500.000.000.00-19490.00%
INSP230217C001750002022-12-21 10:29AM EST175.0088.5078.2081.900.00--0168.80%
INSP230217C001800002022-10-13 9:37AM EST180.0016.1043.6047.500.00-140.00%
INSP230217C001850002022-10-14 9:51AM EST185.0015.8039.5044.000.00--20.00%
INSP230217C001900002022-10-19 12:54PM EST190.0016.6033.2037.800.00-130.00%
INSP230217C001950002023-01-25 12:13PM EST195.0054.650.000.000.00-100.00%
INSP230217C002000002023-01-30 11:02AM EST200.0052.460.000.000.00-590.00%
INSP230217C002100002023-01-24 3:15PM EST210.0045.510.000.000.00-200.00%
INSP230217C002200002023-02-03 2:59PM EST220.0035.750.000.000.00-40500.00%
INSP230217C002300002023-01-19 3:59PM EST230.0027.220.000.000.00-1230.00%
INSP230217C002400002023-02-02 2:22PM EST240.0027.800.000.000.00-100.00%
INSP230217C002500002023-02-01 1:21PM EST250.0014.000.000.000.00-8290.00%
INSP230217C002600002023-02-03 1:03PM EST260.0010.500.000.000.00-103.13%
INSP230217C002700002023-02-03 2:27PM EST270.005.000.000.000.00-1416.25%
INSP230217C002800002023-02-02 2:21PM EST280.005.200.000.000.00-85612.50%
INSP230217C002900002023-01-23 1:28PM EST290.002.500.000.000.00-5012.50%
INSP230217C003000002023-02-02 2:23PM EST300.001.400.000.000.00-2625.00%
INSP230217C003100002022-12-22 3:48PM EST310.005.100.751.150.00-4474.02%
INSP230217C003200002023-01-26 10:20AM EST320.000.300.000.000.00-1025.00%
INSP230217C003300002023-01-26 1:39PM EST330.000.100.000.000.00--025.00%
INSP230217C003600002023-01-10 12:10PM EST360.000.400.000.000.00--150.00%
INSP230217C003700002023-01-23 10:21AM EST370.000.050.000.000.00-249850.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP230217P000800002022-12-01 2:22PM EST80.000.050.000.100.00-26295228.91%
INSP230217P000850002022-08-10 8:34AM EST85.000.950.000.000.00--150.00%
INSP230217P000900002022-11-17 1:46PM EST90.000.900.004.800.00-21362.11%
INSP230217P001250002023-01-23 2:06PM EST125.000.050.000.000.00-1050.00%
INSP230217P001500002023-01-26 1:40PM EST150.000.100.000.000.00-4550.00%
INSP230217P001550002023-01-26 1:40PM EST155.000.100.000.000.00--350.00%
INSP230217P001600002023-01-26 1:38PM EST160.000.100.000.000.00-1250.00%
INSP230217P001650002023-01-26 1:38PM EST165.000.100.000.000.00-1450.00%
INSP230217P001700002022-12-12 2:37PM EST170.002.430.601.350.00-123129.88%
INSP230217P001750002022-10-17 1:19PM EST175.0021.505.4010.000.00-58215.04%
INSP230217P001800002023-01-23 11:47AM EST180.000.600.000.000.00-52150.00%
INSP230217P001850002022-12-09 11:30AM EST185.004.302.152.650.00-112131.47%
INSP230217P001950002023-01-26 2:00PM EST195.000.900.000.000.00-1025.00%
INSP230217P002000002023-01-25 9:49AM EST200.001.500.000.000.00-5025.00%
INSP230217P002100002023-02-02 3:41PM EST210.001.500.000.000.00-12125.00%
INSP230217P002200002023-02-02 2:35PM EST220.002.250.000.000.00-25812.50%
INSP230217P002300002023-01-27 2:50PM EST230.004.400.000.000.00-31112.50%
INSP230217P002400002023-02-03 3:55PM EST240.007.400.000.000.00-1,1711,1486.25%
INSP230217P002500002023-02-03 3:45PM EST250.0011.950.000.000.00-5370.78%
INSP230217P002600002023-02-03 3:45PM EST260.0017.500.000.000.00-440.00%
INSP230217P002700002023-01-12 9:33AM EST270.0034.000.000.000.00--30.00%
INSP230217P002800002023-01-12 9:33AM EST280.0042.000.000.000.00-110.00%
INSP230217P002900002023-01-20 9:38AM EST290.0044.000.000.000.00-100.00%
INSP230217P003000002023-01-12 9:33AM EST300.0059.000.000.000.00-110.00%
INSP230217P003100002022-08-15 11:45AM EST310.0092.10105.40109.800.00--10376.14%
INSP230217P003200002022-12-05 9:41AM EST320.0083.0066.3071.000.00--0101.98%
INSP230217P003300002023-01-03 9:44AM EST330.0076.000.000.000.00--00.00%
INSP230217P003400002022-12-06 9:40AM EST340.00107.0089.6094.100.00-10129.52%
INSP230217P003500002022-12-30 9:49AM EST350.00101.5094.5098.000.00-100.00%
INSP230217P003700002022-12-22 9:40AM EST370.00113.50114.50118.300.00--00.00%