Australia markets closed

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
184.94-0.81 (-0.44%)
At close: 04:00PM EST
184.94 0.00 (0.00%)
After hours: 04:08PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP240315C001450002024-01-19 12:04PM EST145.0053.3646.2051.000.00-11149.80%
INSP240315C001750002024-02-21 11:15AM EST175.0016.4012.6016.300.00-11561.60%
INSP240315C001800002024-02-22 1:21PM EST180.0011.3010.6011.500.00-31850.49%
INSP240315C001850002024-02-22 3:02PM EST185.008.607.908.700.00-12849.35%
INSP240315C001900002024-02-23 3:13PM EST190.006.305.806.50-0.80-11.27%123649.08%
INSP240315C001950002024-02-23 2:54PM EST195.004.904.105.40-0.10-2.00%1012452.87%
INSP240315C002000002024-02-23 12:39PM EST200.003.702.804.50+0.02+0.54%116150.57%
INSP240315C002100002024-02-23 11:00AM EST210.001.511.352.10-0.49-24.50%2928453.13%
INSP240315C002200002024-02-23 1:08PM EST220.000.900.551.05-0.15-14.29%302050.05%
INSP240315C002300002024-02-22 10:54AM EST230.000.600.100.750.00-243652.20%
INSP240315C002400002024-02-07 11:48AM EST240.004.720.050.450.00-3354.93%
INSP240315C002500002024-02-22 3:20PM EST250.000.090.050.300.00-220558.69%
INSP240315C002700002024-02-06 3:20PM EST270.004.100.000.650.00--5377.73%
INSP240315C002800002024-02-07 9:30AM EST280.003.400.000.600.00--282.76%
INSP240315C003000002024-02-06 2:57PM EST300.001.750.000.600.00--293.95%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP240315P001450002024-02-21 10:25AM EST145.000.400.151.800.00-1371.31%
INSP240315P001500002024-02-22 2:46PM EST150.000.60--0.00---0.00%
INSP240315P001550002024-02-21 1:52PM EST155.001.300.601.100.00--853.69%
INSP240315P001600002024-02-20 2:18PM EST160.001.000.951.800.00-6952.88%
INSP240315P001650002024-02-16 1:15PM EST165.001.251.552.250.00-20020053.10%
INSP240315P001700002024-02-20 9:44AM EST170.001.502.553.600.00-142550.39%
INSP240315P001750002024-02-16 12:23PM EST175.003.273.705.100.00-141853.65%
INSP240315P001800002024-02-21 11:12AM EST180.006.005.306.000.00-31947.19%
INSP240315P001850002024-02-22 1:21PM EST185.008.907.508.300.00-41246.75%
INSP240315P001900002024-02-22 3:44PM EST190.0010.6010.4011.000.00-1220645.87%
INSP240315P001950002024-02-23 2:45PM EST195.0013.3013.6014.40-2.00-13.07%173346.42%
INSP240315P002000002024-02-21 3:39PM EST200.0019.0017.2018.800.00-15513151.18%
INSP240315P002100002024-02-07 12:14PM EST210.0012.9024.8028.100.00-85160.84%
INSP240315P002200002024-02-09 3:26PM EST220.0025.6833.4037.600.00--1469.14%
INSP240315P002400002024-02-07 9:37AM EST240.0034.0052.7057.500.00--089.36%