UK markets closed

Inspire Medical Systems, Inc. (INSP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.85-1.54 (-1.11%)
As of 03:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP240719C001450002024-06-26 12:16PM EDT145.005.004.504.90+1.31+35.50%18653.65%
INSP240719C001500002024-06-25 10:01AM EDT150.002.402.903.50-0.60-20.00%46653.16%
INSP240719C001550002024-06-26 11:14AM EDT155.002.402.052.75+0.83+52.87%526155.54%
INSP240719C001600002024-06-26 10:29AM EDT160.002.041.401.80+0.64+45.71%17155.42%
INSP240719C001650002024-06-24 10:11AM EDT165.001.870.601.450.00-46555.08%
INSP240719C001700002024-06-25 9:30AM EDT170.000.800.701.05-0.50-38.46%112058.98%
INSP240719C001750002024-06-24 3:44PM EDT175.000.500.500.900.00-22350161.57%
INSP240719C001800002024-06-24 2:06PM EDT180.000.500.351.350.00-108669.95%
INSP240719C001850002024-06-14 12:43PM EDT185.004.600.101.750.00-207176.66%
INSP240719C001900002024-06-24 9:43AM EDT190.000.980.100.750.00-124869.92%
INSP240719C001950002024-06-24 1:24PM EDT195.000.200.050.750.00-31573.58%
INSP240719C002000002024-06-25 1:19PM EDT200.000.200.100.75+0.05+33.33%102778.66%
INSP240719C002100002024-06-24 9:56AM EDT210.000.100.001.400.00-3494.87%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSP240719P000900002024-06-11 3:00PM EDT90.000.100.052.300.00--10117.38%
INSP240719P001100002024-06-24 3:33PM EDT110.001.500.500.800.00-94761.23%
INSP240719P001200002024-06-25 10:32AM EDT120.001.841.401.70-1.16-38.67%411654.91%
INSP240719P001300002024-06-26 12:38PM EDT130.003.593.503.90-2.82-43.99%25850.64%
INSP240719P001350002024-06-25 3:23PM EDT135.005.205.405.60-2.60-33.33%14149.72%
INSP240719P001400002024-06-26 10:42AM EDT140.007.407.708.10-4.70-38.84%531949.12%
INSP240719P001450002024-06-25 10:21AM EDT145.0011.6010.8011.10-5.40-31.76%23948.10%
INSP240719P001500002024-06-21 3:58PM EDT150.007.9014.1016.300.00-5011051.98%
INSP240719P001550002024-06-21 3:56PM EDT155.008.0017.6019.600.00-489056.08%
INSP240719P001600002024-06-24 10:03AM EDT160.0022.5022.3024.300.00-22050.05%
INSP240719P001650002024-06-21 3:56PM EDT165.0012.7525.7028.700.00-21162.13%
INSP240719P001700002024-06-24 2:53PM EDT170.0039.4030.8033.600.00-26211867.58%
INSP240719P001750002024-06-17 3:56PM EDT175.0017.1035.0038.500.00--172.46%