Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240816C00100000 | 2024-05-08 12:29PM EDT | 100.00 | 63.30 | 58.70 | 62.50 | 0.00 | - | 2 | 1 | 75.24% |
| INSP240816C00135000 | 2024-05-10 2:05PM EDT | 135.00 | 39.55 | 28.60 | 31.50 | 0.00 | - | 1 | 6 | 57.13% |
| INSP240816C00140000 | 2024-05-10 2:05PM EDT | 140.00 | 35.65 | 25.20 | 27.80 | 0.00 | - | 1 | 5 | 56.13% |
| INSP240816C00145000 | 2024-05-08 11:25AM EDT | 145.00 | 29.00 | 21.70 | 25.40 | 0.00 | - | - | 0 | 56.60% |
| INSP240816C00150000 | 2024-05-24 12:21PM EDT | 150.00 | 21.80 | 18.70 | 21.90 | 0.00 | - | 3 | 4 | 54.98% |
| INSP240816C00155000 | 2024-05-29 3:00PM EDT | 155.00 | 18.50 | 17.90 | 18.60 | 0.00 | - | 5 | 20 | 56.81% |
| INSP240816C00160000 | 2024-05-31 3:35PM EDT | 160.00 | 14.70 | 15.50 | 16.20 | +0.50 | +3.52% | 1 | 38 | 56.47% |
| INSP240816C00165000 | 2024-05-30 10:16AM EDT | 165.00 | 12.40 | 13.40 | 13.90 | 0.00 | - | 1 | 21 | 56.01% |
| INSP240816C00170000 | 2024-05-31 12:19PM EDT | 170.00 | 9.92 | 11.10 | 12.50 | -0.68 | -6.42% | 2 | 79 | 55.99% |
| INSP240816C00175000 | 2024-05-29 1:19PM EDT | 175.00 | 9.60 | 9.40 | 10.40 | 0.00 | - | 10 | 74 | 55.04% |
| INSP240816C00180000 | 2024-05-30 3:35PM EDT | 180.00 | 7.13 | 7.90 | 8.70 | 0.00 | - | 3 | 22 | 54.40% |
| INSP240816C00185000 | 2024-05-17 11:30AM EDT | 185.00 | 6.90 | 6.40 | 7.60 | 0.00 | - | 3 | 47 | 54.16% |
| INSP240816C00190000 | 2024-05-30 12:55PM EDT | 190.00 | 5.50 | 5.50 | 7.10 | 0.00 | - | 6 | 45 | 55.68% |
| INSP240816C00195000 | 2024-05-22 11:32AM EDT | 195.00 | 5.00 | 4.30 | 5.60 | 0.00 | - | 4 | 88 | 53.92% |
| INSP240816C00200000 | 2024-05-30 3:35PM EDT | 200.00 | 3.83 | 3.80 | 5.30 | 0.00 | - | 3 | 331 | 55.74% |
| INSP240816C00210000 | 2024-05-21 9:57AM EDT | 210.00 | 3.50 | 1.70 | 3.40 | 0.00 | - | 3 | 27 | 51.77% |
| INSP240816C00220000 | 2024-05-07 3:54PM EDT | 220.00 | 44.77 | 1.20 | 3.30 | 0.00 | - | 5 | 24 | 55.47% |
| INSP240816C00230000 | 2024-05-17 10:56AM EDT | 230.00 | 1.80 | 0.50 | 2.05 | 0.00 | - | 3 | 22 | 52.86% |
| INSP240816C00240000 | 2024-05-06 10:26AM EDT | 240.00 | 34.50 | 0.40 | 2.30 | 0.00 | - | 1 | 28 | 58.01% |
| INSP240816C00250000 | 2024-05-08 9:46AM EDT | 250.00 | 2.00 | 0.20 | 2.00 | 0.00 | - | 2 | 29 | 59.64% |
| INSP240816C00260000 | 2024-05-08 3:03PM EDT | 260.00 | 1.20 | 0.10 | 2.65 | 0.00 | - | 1 | 29 | 66.43% |
| INSP240816C00270000 | 2024-05-30 3:24PM EDT | 270.00 | 0.20 | 0.05 | 2.50 | 0.00 | - | 5 | 14 | 69.12% |
| INSP240816C00280000 | 2024-05-08 10:11AM EDT | 280.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | 2 | 27 | 71.24% |
| INSP240816C00290000 | 2024-05-07 3:05PM EDT | 290.00 | 12.91 | 0.00 | 2.30 | 0.00 | - | 1 | 63 | 74.56% |
| INSP240816C00300000 | 2024-05-06 1:23PM EDT | 300.00 | 10.30 | 0.00 | 2.25 | 0.00 | - | 152 | 508 | 77.42% |
| INSP240816C00310000 | 2024-05-08 9:40AM EDT | 310.00 | 0.46 | 0.00 | 2.05 | 0.00 | - | 1 | 9 | 79.13% |
| INSP240816C00320000 | 2024-04-05 11:22AM EDT | 320.00 | 8.00 | 7.30 | 10.30 | 0.00 | - | 1 | 1 | 135.23% |
| INSP240816C00340000 | 2024-05-08 9:41AM EDT | 340.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 3 | 45 | 87.06% |
| INSP240816C00350000 | 2024-05-08 3:57PM EDT | 350.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 10 | 52 | 90.33% |
| INSP240816C00360000 | 2024-05-08 3:57PM EDT | 360.00 | 0.55 | 0.00 | 1.90 | 0.00 | - | - | 7 | 91.28% |
| INSP240816C00370000 | 2024-05-08 3:56PM EDT | 370.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 10 | 95.56% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240816P00080000 | 2024-05-23 9:30AM EDT | 80.00 | 0.40 | 0.15 | 2.50 | 0.00 | - | - | 5 | 97.05% |
| INSP240816P00085000 | 2024-05-09 3:41PM EDT | 85.00 | 0.50 | 0.20 | 1.60 | 0.00 | - | 9 | 9 | 82.52% |
| INSP240816P00095000 | 2024-05-08 11:18AM EDT | 95.00 | 2.25 | 0.30 | 1.95 | 0.00 | - | 2 | 12 | 73.22% |
| INSP240816P00100000 | 2024-04-17 10:41AM EDT | 100.00 | 0.75 | 0.55 | 2.55 | 0.00 | - | - | 3 | 72.36% |
| INSP240816P00105000 | 2024-03-20 10:49AM EDT | 105.00 | 1.99 | 0.20 | 2.40 | 0.00 | - | - | 10 | 63.31% |
| INSP240816P00110000 | 2024-01-03 3:17PM EDT | 110.00 | 7.00 | 0.80 | 4.60 | 0.00 | - | - | 1 | 70.33% |
| INSP240816P00115000 | 2024-05-14 3:50PM EDT | 115.00 | 2.25 | 0.85 | 3.40 | 0.00 | - | 2 | 29 | 59.36% |
| INSP240816P00120000 | 2023-12-20 3:22PM EDT | 120.00 | 6.30 | 3.40 | 6.50 | 0.00 | - | - | 1 | 71.68% |
| INSP240816P00125000 | 2024-05-08 9:36AM EDT | 125.00 | 2.20 | 2.25 | 4.50 | 0.00 | - | 10 | 13 | 55.70% |
| INSP240816P00130000 | 2024-04-04 11:59AM EDT | 130.00 | 3.61 | 0.15 | 1.95 | 0.00 | - | 10 | 17 | 40.71% |
| INSP240816P00135000 | 2024-05-24 11:55AM EDT | 135.00 | 5.70 | 4.10 | 6.40 | 0.00 | - | 20 | 204 | 52.47% |
| INSP240816P00140000 | 2024-05-17 3:45PM EDT | 140.00 | 8.52 | 5.50 | 7.80 | 0.00 | - | 1 | 47 | 51.69% |
| INSP240816P00145000 | 2024-05-20 11:23AM EDT | 145.00 | 11.20 | 7.30 | 9.60 | 0.00 | - | 2 | 12 | 51.54% |
| INSP240816P00150000 | 2024-05-28 12:09PM EDT | 150.00 | 11.50 | 9.90 | 11.20 | 0.00 | - | 2 | 21 | 51.48% |
| INSP240816P00155000 | 2024-05-28 3:40PM EDT | 155.00 | 13.12 | 12.00 | 13.20 | 0.00 | - | 12 | 49 | 50.26% |
| INSP240816P00160000 | 2024-05-30 1:51PM EDT | 160.00 | 17.00 | 14.70 | 15.60 | 0.00 | - | 2 | 62 | 51.44% |
| INSP240816P00165000 | 2024-05-30 1:51PM EDT | 165.00 | 20.00 | 17.50 | 18.50 | 0.00 | - | 2 | 26 | 51.35% |
| INSP240816P00170000 | 2024-05-23 11:46AM EDT | 170.00 | 21.70 | 20.50 | 22.10 | 0.00 | - | 1 | 106 | 50.05% |
| INSP240816P00175000 | 2024-05-15 3:02PM EDT | 175.00 | 24.80 | 23.20 | 25.40 | 0.00 | - | 2 | 32 | 52.52% |
| INSP240816P00180000 | 2024-05-30 3:03PM EDT | 180.00 | 31.00 | 26.50 | 28.90 | 0.00 | - | 12 | 39 | 52.15% |
| INSP240816P00185000 | 2024-05-09 3:10PM EDT | 185.00 | 22.00 | 30.40 | 33.50 | 0.00 | - | 12 | 20 | 55.30% |
| INSP240816P00190000 | 2024-04-19 10:28AM EDT | 190.00 | 10.60 | 37.60 | 40.50 | 0.00 | - | 1 | 24 | 61.79% |
| INSP240816P00195000 | 2024-01-11 4:38PM EDT | 195.00 | 32.60 | 25.30 | 28.30 | 0.00 | - | - | 24 | 0.00% |
| INSP240816P00200000 | 2024-05-08 3:26PM EDT | 200.00 | 42.47 | 42.90 | 45.50 | 0.00 | - | 1 | 5 | 54.55% |
| INSP240816P00210000 | 2024-05-01 3:54PM EDT | 210.00 | 11.00 | 51.60 | 54.50 | 0.00 | - | 2 | 16 | 56.02% |
| INSP240816P00220000 | 2024-05-08 3:26PM EDT | 220.00 | 59.95 | 60.50 | 64.00 | 0.00 | - | 9 | 11 | 58.94% |
| INSP240816P00230000 | 2024-05-01 3:38PM EDT | 230.00 | 19.53 | 69.80 | 73.50 | 0.00 | - | 2 | 5 | 60.90% |
| INSP240816P00240000 | 2024-04-25 3:31PM EDT | 240.00 | 31.60 | 79.70 | 84.00 | 0.00 | - | 1 | 0 | 50.07% |
| INSP240816P00250000 | 2024-05-07 10:38AM EDT | 250.00 | 25.90 | 89.20 | 93.50 | 0.00 | - | 6 | 0 | 70.20% |
| INSP240816P00260000 | 2024-05-08 9:39AM EDT | 260.00 | 81.30 | 99.60 | 103.40 | 0.00 | - | 2 | 0 | 50.83% |
| INSP240816P00270000 | 2024-05-08 3:14PM EDT | 270.00 | 109.40 | 109.60 | 113.40 | 0.00 | - | 6 | 0 | 54.00% |
| INSP240816P00280000 | 2024-05-08 3:14PM EDT | 280.00 | 119.40 | 119.20 | 123.50 | 0.00 | - | 28 | 0 | 51.95% |
© 2024 Yahoo. All rights reserved.