Australia markets closed

Inspire Medical Systems, Inc. (INSP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.35+0.04 (+0.03%)
As of 11:01AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP231215C000900002023-11-07 3:58PM EST90.0072.5053.0057.800.00--196.09%
INSP231215C001250002023-11-14 9:36AM EST125.0013.0018.6023.300.00-2354.74%
INSP231215C001300002023-11-27 11:23AM EST130.0017.0015.6018.800.00-11,16463.04%
INSP231215C001350002023-11-28 9:41AM EST135.0010.5012.3013.700.00-12157.98%
INSP231215C001400002023-11-30 10:36AM EST140.007.188.509.200.00-115650.17%
INSP231215C001450002023-11-30 2:00PM EST145.005.405.406.100.00-424250.46%
INSP231215C001500002023-12-01 10:44AM EST150.004.003.804.30+1.00+33.33%525651.05%
INSP231215C001550002023-11-30 12:44PM EST155.002.502.252.55+0.65+35.14%110251.25%
INSP231215C001600002023-11-30 3:14PM EST160.003.241.351.800.00-2117051.93%
INSP231215C001650002023-11-22 1:35PM EST165.001.600.701.300.00-1527353.47%
INSP231215C001700002023-11-30 3:14PM EST170.002.210.350.650.00-1950252.00%
INSP231215C001750002023-11-29 10:19AM EST175.000.400.000.650.00-23654.10%
INSP231215C001800002023-11-13 2:15PM EST180.000.280.050.600.00-48560.45%
INSP231215C001850002023-11-20 9:45AM EST185.000.400.004.800.00-123107.37%
INSP231215C001900002023-11-08 11:43AM EST190.000.350.004.800.00-866114.99%
INSP231215C001950002023-11-15 12:39PM EST195.000.390.000.250.00-439267.09%
INSP231215C002000002023-11-08 9:59AM EST200.000.250.000.250.00-2252271.88%
INSP231215C002100002023-11-20 11:38AM EST210.000.100.000.050.00-16818867.19%
INSP231215C002200002023-11-08 11:24AM EST220.000.100.004.800.00--1154.39%
INSP231215C002300002023-11-10 3:11PM EST230.000.050.004.800.00--8165.67%
INSP231215C002400002023-11-14 9:57AM EST240.000.160.000.450.00-12113.77%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP231215P000800002023-11-27 10:17AM EST80.000.050.000.050.00-4679109.38%
INSP231215P000850002023-10-25 10:33AM EST85.000.650.000.750.00--0141.31%
INSP231215P000900002023-11-22 12:35PM EST90.000.380.004.800.00-15194.09%
INSP231215P000950002023-11-01 8:30AM EST95.001.300.000.000.00--1050.00%
INSP231215P001000002023-11-21 10:38AM EST100.000.750.001.500.00-17118.85%
INSP231215P001050002023-11-21 9:53AM EST105.000.750.105.000.00-18146.97%
INSP231215P001100002023-11-21 12:11PM EST110.000.510.000.750.00-102280.76%
INSP231215P001150002023-11-27 9:34AM EST115.000.650.002.650.00-31394.56%
INSP231215P001200002023-11-24 11:06AM EST120.000.610.300.500.00-51560.16%
INSP231215P001250002023-11-21 2:14PM EST125.002.430.450.700.00-13154.20%
INSP231215P001300002023-11-29 9:46AM EST130.001.250.401.250.00-117854.66%
INSP231215P001350002023-11-30 2:25PM EST135.002.601.802.250.00-54151.10%
INSP231215P001400002023-11-30 12:46PM EST140.004.903.203.800.00-58650.17%
INSP231215P001450002023-11-29 3:47PM EST145.006.305.506.100.00-33822150.90%
INSP231215P001500002023-11-30 11:00AM EST150.0011.208.008.700.00-106851.06%
INSP231215P001550002023-11-15 1:53PM EST155.0015.0011.1013.700.00-12653.25%
INSP231215P001600002023-11-22 12:35PM EST160.0015.7315.1016.700.00-25257.54%
INSP231215P001650002023-11-08 9:56AM EST165.0026.5018.5021.000.00-32758.69%
INSP231215P001700002023-11-08 9:37AM EST170.0033.8022.2026.900.00-2179.88%
INSP231215P001750002023-11-07 3:20PM EST175.0021.8027.3031.900.00--088.84%
INSP231215P001800002023-11-06 11:20AM EST180.0024.6032.2037.000.00--298.66%
INSP231215P001850002023-11-06 11:20AM EST185.0028.0037.6042.500.00--069.24%
INSP231215P002000002023-11-06 1:28PM EST200.0038.5052.5056.700.00--0123.71%