Australia markets close in 2 hours 31 minutes

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.82-6.67 (-4.13%)
At close: 04:00PM EDT
154.21 -0.61 (-0.39%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP240621C001050002024-05-20 9:38AM EDT105.0048.8048.0052.800.00-1282.47%
INSP240621C001500002024-05-22 1:23PM EDT150.0015.2610.8011.600.00-32450.07%
INSP240621C001550002024-05-23 3:58PM EDT155.008.408.308.80-2.80-25.00%26951.07%
INSP240621C001600002024-05-22 2:35PM EDT160.008.206.206.60-1.10-11.83%116550.62%
INSP240621C001650002024-05-23 2:42PM EDT165.004.704.404.80-3.00-38.96%455350.04%
INSP240621C001700002024-05-23 12:44PM EDT170.004.103.003.50-1.40-25.45%2419250.22%
INSP240621C001750002024-05-23 2:06PM EDT175.002.502.152.70-1.50-37.50%252651.87%
INSP240621C001800002024-05-23 1:35PM EDT180.001.651.502.50-1.05-38.89%311652.64%
INSP240621C001850002024-05-22 3:58PM EDT185.002.201.051.350.00-4836250.34%
INSP240621C001900002024-05-22 3:51PM EDT190.001.500.700.950.00-333550.56%
INSP240621C001950002024-05-16 3:11PM EDT195.000.800.500.75-0.40-33.33%24551.95%
INSP240621C002000002024-05-20 10:15AM EDT200.000.400.350.600.00-9557053.25%
INSP240621C002100002024-05-22 10:24AM EDT210.000.600.100.700.00-313859.18%
INSP240621C002200002024-05-09 9:49AM EDT220.001.100.051.500.00-212074.93%
INSP240621C002300002024-05-08 9:38AM EDT230.002.250.002.400.00-110289.77%
INSP240621C002400002024-05-10 11:57AM EDT240.000.250.002.250.00-112895.61%
INSP240621C002500002024-05-15 3:17PM EDT250.000.100.002.550.00-1284104.86%
INSP240621C002600002024-05-20 10:10AM EDT260.000.050.002.550.00-1082111.23%
INSP240621C002700002024-05-08 2:43PM EDT270.001.550.002.500.00-1351116.80%
INSP240621C002800002024-05-07 2:30PM EDT280.006.600.002.500.00-127122.51%
INSP240621C002900002024-05-06 10:54AM EDT290.006.000.002.500.00-12127.93%
INSP240621C003000002024-05-21 9:57AM EDT300.000.050.000.050.00-426180.47%
INSP240621C003200002024-05-09 12:57PM EDT320.000.110.002.450.00-17142.33%
INSP240621C003300002024-05-07 2:43PM EDT330.001.150.002.450.00-26146.88%
INSP240621C003500002024-05-09 2:18PM EDT350.000.050.000.050.00-12796.88%
INSP240621C003600002024-05-14 3:24PM EDT360.000.050.002.450.00-11159.57%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP240621P000800002024-05-13 11:22AM EDT80.000.100.002.150.00-2040147.12%
INSP240621P000900002024-05-09 9:49AM EDT90.000.210.002.450.00-55128.03%
INSP240621P001000002024-05-09 12:56PM EDT100.000.200.002.450.00-118107.03%
INSP240621P001100002024-05-09 11:41AM EDT110.000.500.052.250.00-2286.38%
INSP240621P001150002024-05-20 11:17AM EDT115.000.350.101.500.00-152070.90%
INSP240621P001200002024-05-20 10:58AM EDT120.000.650.201.700.00-1265.31%
INSP240621P001250002024-05-22 12:56PM EDT125.000.500.551.200.00-126055.84%
INSP240621P001300002024-05-21 2:55PM EDT130.001.250.151.250.00-101,15552.83%
INSP240621P001350002024-05-23 1:31PM EDT135.001.451.601.90+0.20+16.00%11551.10%
INSP240621P001400002024-05-23 2:51PM EDT140.002.652.552.85-0.45-14.52%21949.68%
INSP240621P001450002024-05-23 10:54AM EDT145.003.003.704.10-0.25-7.69%34547.97%
INSP240621P001500002024-05-23 3:58PM EDT150.005.915.606.00+1.71+40.71%821647.80%
INSP240621P001550002024-05-22 2:00PM EDT155.005.607.808.300.00-158647.17%
INSP240621P001600002024-05-23 11:55AM EDT160.008.9010.6011.10+1.00+12.66%28346.67%
INSP240621P001650002024-05-22 3:59PM EDT165.0010.5013.9014.500.00-619047.06%
INSP240621P001700002024-05-22 2:11PM EDT170.0013.4016.5020.500.00-520662.16%
INSP240621P001750002024-05-10 1:45PM EDT175.0013.4020.6024.500.00-15863.57%
INSP240621P001800002024-05-10 1:02PM EDT180.0015.3025.2029.000.00-17251.93%
INSP240621P001850002024-05-09 3:10PM EDT185.0015.5029.3032.000.00-13456.91%
INSP240621P001900002024-03-11 3:49PM EDT190.0023.006.009.100.00-8360.00%
INSP240621P001950002024-04-19 11:35AM EDT195.007.0038.7042.100.00-103168.77%
INSP240621P002000002024-05-08 12:17PM EDT200.0040.0043.2048.000.00-911752.05%
INSP240621P002100002024-05-17 1:11PM EDT210.0055.6053.3057.500.00-1053.66%
INSP240621P002200002024-05-15 3:02PM EDT220.0062.7063.3067.500.00-48060.35%
INSP240621P002300002024-05-15 3:20PM EDT230.0069.5073.1077.500.00-16061.33%
INSP240621P002400002024-05-15 3:02PM EDT240.0078.6083.3087.500.00-35072.41%
INSP240621P002500002024-05-07 2:48PM EDT250.0018.6093.3097.500.00-37077.93%
INSP240621P002600002024-05-08 3:06PM EDT260.00100.00103.30107.500.00-1083.20%
INSP240621P002700002024-05-02 11:52AM EDT270.0032.00113.30117.500.00--088.18%