INSP - Inspire Medical Systems, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP230616C001350002023-05-03 9:54AM EDT135.00140.600.000.000.00-100.00%
INSP230616C001700002023-05-03 9:54AM EDT170.00106.000.000.000.00-100.00%
INSP230616C001850002023-05-03 9:54AM EDT185.0091.500.000.000.00-100.00%
INSP230616C002100002023-05-09 9:47AM EDT210.0073.500.000.000.00-100.00%
INSP230616C002300002023-05-08 3:54PM EDT230.0055.000.000.000.00-100.00%
INSP230616C002500002023-05-18 9:50AM EDT250.0050.950.000.000.00-340.00%
INSP230616C002600002023-05-09 1:06PM EDT260.0030.300.000.000.00-200.00%
INSP230616C002700002023-05-16 1:46PM EDT270.0028.290.000.000.00-100.00%
INSP230616C002800002023-05-23 12:29PM EDT280.0027.500.000.000.00-100.00%
INSP230616C002900002023-05-26 11:28AM EDT290.0015.000.000.000.00-500.00%
INSP230616C003000002023-05-26 3:44PM EDT300.008.700.000.000.00-601.56%
INSP230616C003100002023-05-25 1:37PM EDT310.006.220.000.000.00-68196.25%
INSP230616C003200002023-05-26 1:09PM EDT320.002.950.000.000.00-16266.25%
INSP230616C003300002023-05-25 10:19AM EDT330.001.200.000.000.00-10012.50%
INSP230616C003400002023-05-22 3:42PM EDT340.001.600.000.000.00-5012.50%
INSP230616C003500002023-05-22 1:41PM EDT350.000.850.000.000.00-3012.50%
INSP230616C003600002023-05-26 10:25AM EDT360.000.050.000.000.00-10025.00%
INSP230616C003700002023-05-11 12:53PM EDT370.000.230.000.000.00--125.00%
INSP230616C003900002023-05-01 3:25PM EDT390.000.150.000.000.00-1025.00%
INSP230616C004000002023-05-23 3:10PM EDT400.000.100.000.000.00-25025.00%
INSP230616C004100002023-04-25 3:18PM EDT410.000.150.000.100.00-15611955.86%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP230616P001600002023-05-08 2:01PM EDT160.000.050.000.000.00-61650.00%
INSP230616P001900002023-05-02 1:59PM EDT190.002.100.000.000.00-1050.00%
INSP230616P002100002023-05-19 10:18AM EDT210.000.320.000.000.00-2025.00%
INSP230616P002200002023-05-10 10:59AM EDT220.000.500.000.000.00--025.00%
INSP230616P002300002023-05-15 11:24AM EDT230.000.480.000.000.00-5725.00%
INSP230616P002400002023-05-26 1:22PM EDT240.000.300.000.000.00-35925.00%
INSP230616P002500002023-05-26 3:02PM EDT250.000.800.000.000.00-35012.50%
INSP230616P002600002023-05-25 1:06PM EDT260.002.180.000.000.00-1,0001,91212.50%
INSP230616P002700002023-05-25 2:05PM EDT270.003.100.000.000.00-11266.25%
INSP230616P002800002023-05-25 10:14AM EDT280.005.500.000.000.00-166.25%
INSP230616P002900002023-05-26 10:56AM EDT290.007.700.000.000.00-52,4191.56%
INSP230616P003000002023-05-25 3:49PM EDT300.0011.500.000.000.00-500.00%
INSP230616P003100002023-05-23 10:15AM EDT310.008.600.000.000.00-6100.00%
INSP230616P003200002023-05-23 10:15AM EDT320.0013.900.000.000.00-450.00%