Insperity, Inc. (NSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSP240719C00070000 | 2024-02-08 1:15PM EDT | 70.00 | 27.00 | 31.00 | 35.00 | 0.00 | - | - | 0 | 247.80% |
| NSP240719C00080000 | 2024-06-21 11:29AM EDT | 80.00 | 14.76 | 10.30 | 15.00 | 0.00 | - | 2 | 2 | 85.25% |
| NSP240719C00090000 | 2024-06-21 11:29AM EDT | 90.00 | 5.60 | 1.90 | 4.60 | 0.00 | - | 2 | 2 | 37.35% |
| NSP240719C00095000 | 2024-06-25 10:58AM EDT | 95.00 | 1.65 | 0.80 | 1.60 | -0.35 | -17.50% | 3 | 67 | 29.61% |
| NSP240719C00100000 | 2024-06-18 1:12PM EDT | 100.00 | 0.40 | 0.00 | 0.70 | -0.45 | -52.94% | 1 | 22 | 32.91% |
| NSP240719C00105000 | 2024-05-30 10:45AM EDT | 105.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 45.61% |
| NSP240719C00110000 | 2024-05-23 1:35PM EDT | 110.00 | 1.17 | 0.00 | 1.15 | 0.00 | - | 5 | 41 | 52.25% |
| NSP240719C00115000 | 2024-05-16 10:18AM EDT | 115.00 | 1.85 | 0.00 | 1.35 | 0.00 | - | 20 | 24 | 63.87% |
| NSP240719C00120000 | 2024-05-15 3:11PM EDT | 120.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 2 | 11 | 71.88% |
| NSP240719C00125000 | 2024-04-11 1:04PM EDT | 125.00 | 1.65 | 0.00 | 1.00 | 0.00 | - | - | 23 | 75.39% |
| NSP240719C00145000 | 2024-03-06 2:09PM EDT | 145.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 2 | 3 | 98.93% |
| NSP240719C00150000 | 2024-06-05 3:53PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 71.09% |
| NSP240719C00170000 | 2024-03-06 2:09PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| NSP240719C00175000 | 2024-03-06 2:07PM EDT | 175.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 128.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSP240719P00070000 | 2024-02-09 10:53AM EDT | 70.00 | 1.40 | 0.10 | 4.80 | 0.00 | - | - | 1 | 118.95% |
| NSP240719P00080000 | 2024-02-16 2:40PM EDT | 80.00 | 2.20 | 1.25 | 2.10 | 0.00 | - | 12 | 13 | 66.36% |
| NSP240719P00090000 | 2024-06-24 12:00PM EDT | 90.00 | 0.55 | 0.80 | 2.35 | 0.00 | - | 2 | 7 | 35.18% |
| NSP240719P00095000 | 2024-06-24 3:45PM EDT | 95.00 | 2.45 | 2.40 | 5.90 | 0.00 | - | 4 | 39 | 44.63% |
| NSP240719P00100000 | 2024-05-14 2:56PM EDT | 100.00 | 2.65 | 6.90 | 8.70 | 0.00 | - | 12 | 44 | 33.84% |
| NSP240719P00105000 | 2024-05-31 12:26PM EDT | 105.00 | 10.98 | 10.50 | 15.00 | 0.00 | - | 1 | 4 | 65.72% |
| NSP240719P00110000 | 2024-02-15 4:26PM EDT | 110.00 | 16.80 | 13.30 | 14.80 | 0.00 | - | 1 | 1 | 0.00% |
| NSP240719P00115000 | 2024-03-06 4:34PM EDT | 115.00 | 15.70 | 11.70 | 12.70 | 0.00 | - | 6 | 8 | 0.00% |
| NSP240719P00120000 | 2024-02-08 10:39AM EDT | 120.00 | 26.80 | 19.00 | 21.60 | 0.00 | - | - | 10 | 0.00% |
| NSP240719P00125000 | 2023-11-17 10:53AM EDT | 125.00 | 17.00 | 12.90 | 15.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.