Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP231215C00090000 | 2023-11-07 3:58PM EST | 90.00 | 72.50 | 53.00 | 57.80 | 0.00 | - | - | 1 | 96.09% |
| INSP231215C00125000 | 2023-11-14 9:36AM EST | 125.00 | 13.00 | 18.60 | 23.30 | 0.00 | - | 2 | 3 | 54.74% |
| INSP231215C00130000 | 2023-11-27 11:23AM EST | 130.00 | 17.00 | 15.60 | 18.80 | 0.00 | - | 1 | 1,164 | 63.04% |
| INSP231215C00135000 | 2023-11-28 9:41AM EST | 135.00 | 10.50 | 12.30 | 13.70 | 0.00 | - | 1 | 21 | 57.98% |
| INSP231215C00140000 | 2023-11-30 10:36AM EST | 140.00 | 7.18 | 8.50 | 9.20 | 0.00 | - | 1 | 156 | 50.17% |
| INSP231215C00145000 | 2023-11-30 2:00PM EST | 145.00 | 5.40 | 5.40 | 6.10 | 0.00 | - | 4 | 242 | 50.46% |
| INSP231215C00150000 | 2023-12-01 10:44AM EST | 150.00 | 4.00 | 3.80 | 4.30 | +1.00 | +33.33% | 5 | 256 | 51.05% |
| INSP231215C00155000 | 2023-11-30 12:44PM EST | 155.00 | 2.50 | 2.25 | 2.55 | +0.65 | +35.14% | 1 | 102 | 51.25% |
| INSP231215C00160000 | 2023-11-30 3:14PM EST | 160.00 | 3.24 | 1.35 | 1.80 | 0.00 | - | 21 | 170 | 51.93% |
| INSP231215C00165000 | 2023-11-22 1:35PM EST | 165.00 | 1.60 | 0.70 | 1.30 | 0.00 | - | 15 | 273 | 53.47% |
| INSP231215C00170000 | 2023-11-30 3:14PM EST | 170.00 | 2.21 | 0.35 | 0.65 | 0.00 | - | 19 | 502 | 52.00% |
| INSP231215C00175000 | 2023-11-29 10:19AM EST | 175.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 2 | 36 | 54.10% |
| INSP231215C00180000 | 2023-11-13 2:15PM EST | 180.00 | 0.28 | 0.05 | 0.60 | 0.00 | - | 4 | 85 | 60.45% |
| INSP231215C00185000 | 2023-11-20 9:45AM EST | 185.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 107.37% |
| INSP231215C00190000 | 2023-11-08 11:43AM EST | 190.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 8 | 66 | 114.99% |
| INSP231215C00195000 | 2023-11-15 12:39PM EST | 195.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | 43 | 92 | 67.09% |
| INSP231215C00200000 | 2023-11-08 9:59AM EST | 200.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 22 | 522 | 71.88% |
| INSP231215C00210000 | 2023-11-20 11:38AM EST | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 168 | 188 | 67.19% |
| INSP231215C00220000 | 2023-11-08 11:24AM EST | 220.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 154.39% |
| INSP231215C00230000 | 2023-11-10 3:11PM EST | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 8 | 165.67% |
| INSP231215C00240000 | 2023-11-14 9:57AM EST | 240.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 113.77% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP231215P00080000 | 2023-11-27 10:17AM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 79 | 109.38% |
| INSP231215P00085000 | 2023-10-25 10:33AM EST | 85.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 141.31% |
| INSP231215P00090000 | 2023-11-22 12:35PM EST | 90.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 194.09% |
| INSP231215P00095000 | 2023-11-01 8:30AM EST | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| INSP231215P00100000 | 2023-11-21 10:38AM EST | 100.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 118.85% |
| INSP231215P00105000 | 2023-11-21 9:53AM EST | 105.00 | 0.75 | 0.10 | 5.00 | 0.00 | - | 1 | 8 | 146.97% |
| INSP231215P00110000 | 2023-11-21 12:11PM EST | 110.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 80.76% |
| INSP231215P00115000 | 2023-11-27 9:34AM EST | 115.00 | 0.65 | 0.00 | 2.65 | 0.00 | - | 3 | 13 | 94.56% |
| INSP231215P00120000 | 2023-11-24 11:06AM EST | 120.00 | 0.61 | 0.30 | 0.50 | 0.00 | - | 5 | 15 | 60.16% |
| INSP231215P00125000 | 2023-11-21 2:14PM EST | 125.00 | 2.43 | 0.45 | 0.70 | 0.00 | - | 1 | 31 | 54.20% |
| INSP231215P00130000 | 2023-11-29 9:46AM EST | 130.00 | 1.25 | 0.40 | 1.25 | 0.00 | - | 1 | 178 | 54.66% |
| INSP231215P00135000 | 2023-11-30 2:25PM EST | 135.00 | 2.60 | 1.80 | 2.25 | 0.00 | - | 5 | 41 | 51.10% |
| INSP231215P00140000 | 2023-11-30 12:46PM EST | 140.00 | 4.90 | 3.20 | 3.80 | 0.00 | - | 5 | 86 | 50.17% |
| INSP231215P00145000 | 2023-11-29 3:47PM EST | 145.00 | 6.30 | 5.50 | 6.10 | 0.00 | - | 338 | 221 | 50.90% |
| INSP231215P00150000 | 2023-11-30 11:00AM EST | 150.00 | 11.20 | 8.00 | 8.70 | 0.00 | - | 10 | 68 | 51.06% |
| INSP231215P00155000 | 2023-11-15 1:53PM EST | 155.00 | 15.00 | 11.10 | 13.70 | 0.00 | - | 1 | 26 | 53.25% |
| INSP231215P00160000 | 2023-11-22 12:35PM EST | 160.00 | 15.73 | 15.10 | 16.70 | 0.00 | - | 2 | 52 | 57.54% |
| INSP231215P00165000 | 2023-11-08 9:56AM EST | 165.00 | 26.50 | 18.50 | 21.00 | 0.00 | - | 3 | 27 | 58.69% |
| INSP231215P00170000 | 2023-11-08 9:37AM EST | 170.00 | 33.80 | 22.20 | 26.90 | 0.00 | - | 2 | 1 | 79.88% |
| INSP231215P00175000 | 2023-11-07 3:20PM EST | 175.00 | 21.80 | 27.30 | 31.90 | 0.00 | - | - | 0 | 88.84% |
| INSP231215P00180000 | 2023-11-06 11:20AM EST | 180.00 | 24.60 | 32.20 | 37.00 | 0.00 | - | - | 2 | 98.66% |
| INSP231215P00185000 | 2023-11-06 11:20AM EST | 185.00 | 28.00 | 37.60 | 42.50 | 0.00 | - | - | 0 | 69.24% |
| INSP231215P00200000 | 2023-11-06 1:28PM EST | 200.00 | 38.50 | 52.50 | 56.70 | 0.00 | - | - | 0 | 123.71% |
© 2023 Yahoo. All rights reserved.