UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.89 +0.06 (+0.07%) GOLD FUTURES
2,312.20 -18.60 (-0.80%) DOW
39,167.73 +55.57 (+0.14%) Bitcoin GBP
48,309.49 -863.82 (-1.76%)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP251219C00100000 | 2024-06-17 3:06PM EDT | 100.00 | 81.00 | 58.00 | 62.00 | 0.00 | - | 1 | 4 | 67.35% |
| INSP251219C00105000 | 2024-05-28 1:50PM EDT | 105.00 | 72.80 | 55.50 | 60.00 | 0.00 | - | 1 | 1 | 67.67% |
| INSP251219C00125000 | 2024-05-09 9:38AM EDT | 125.00 | 67.50 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 91.17% |
| INSP251219C00130000 | 2024-05-09 10:10AM EDT | 130.00 | 66.45 | 57.50 | 62.00 | 0.00 | - | 1 | 1 | 89.07% |
| INSP251219C00135000 | 2024-06-24 1:23PM EDT | 135.00 | 42.00 | 41.50 | 46.50 | 0.00 | - | 1 | 2 | 65.17% |
| INSP251219C00155000 | 2024-06-18 3:57PM EDT | 155.00 | 52.00 | 34.60 | 38.50 | 0.00 | - | 4 | 0 | 63.72% |
| INSP251219C00160000 | 2024-06-18 3:56PM EDT | 160.00 | 50.00 | 32.90 | 37.00 | 0.00 | - | 3 | 3 | 63.50% |
| INSP251219C00165000 | 2024-06-12 9:59AM EDT | 165.00 | 51.00 | 31.10 | 35.20 | 0.00 | - | - | 1 | 62.87% |
| INSP251219C00170000 | 2024-05-23 9:55AM EDT | 170.00 | 43.40 | 43.50 | 48.00 | 0.00 | - | - | 1 | 84.07% |
| INSP251219C00175000 | 2024-06-25 11:38AM EDT | 175.00 | 29.11 | 28.00 | 32.30 | -13.29 | -31.34% | 2 | 3 | 62.24% |
| INSP251219C00200000 | 2024-06-24 10:21AM EDT | 200.00 | 22.50 | 21.50 | 26.50 | 0.00 | - | 1 | 7 | 61.22% |
| INSP251219C00210000 | 2024-06-24 12:58PM EDT | 210.00 | 21.00 | 20.00 | 24.00 | 0.00 | - | 2 | 3 | 60.99% |
| INSP251219C00220000 | 2024-05-20 1:50PM EDT | 220.00 | 24.90 | 28.50 | 32.80 | 0.00 | - | - | 1 | 76.50% |
| INSP251219C00230000 | 2024-05-23 11:03AM EDT | 230.00 | 25.34 | 25.50 | 30.50 | 0.00 | - | - | 4 | 74.97% |
| INSP251219C00260000 | 2024-06-18 1:17PM EDT | 260.00 | 24.00 | 12.10 | 16.50 | 0.00 | - | - | 1 | 59.89% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP251219P00095000 | 2024-06-24 1:09PM EDT | 95.00 | 12.70 | 11.00 | 16.00 | 0.00 | - | 11 | 12 | 55.29% |
| INSP251219P00110000 | 2024-06-21 3:46PM EDT | 110.00 | 12.10 | 17.00 | 21.30 | 0.00 | - | 1 | 2 | 53.08% |
| INSP251219P00135000 | 2024-05-09 3:44PM EDT | 135.00 | 20.30 | 23.00 | 27.30 | 0.00 | - | 1 | 1 | 44.20% |
| INSP251219P00140000 | 2024-06-24 10:05AM EDT | 140.00 | 32.50 | 32.00 | 36.50 | 0.00 | - | 2 | 5 | 50.28% |
| INSP251219P00145000 | 2024-05-20 1:50PM EDT | 145.00 | 31.10 | 26.50 | 31.40 | 0.00 | - | 5 | 7 | 41.14% |
| INSP251219P00150000 | 2024-06-13 10:57AM EDT | 150.00 | 29.00 | 38.00 | 42.00 | 0.00 | - | 1 | 1 | 52.20% |
| INSP251219P00160000 | 2024-05-22 11:54AM EDT | 160.00 | 35.00 | 34.50 | 39.50 | 0.00 | - | 55 | 655 | 38.23% |
| INSP251219P00170000 | 2024-05-23 9:55AM EDT | 170.00 | 42.61 | 40.50 | 45.00 | 0.00 | - | - | 1 | 35.51% |
| INSP251219P00185000 | 2024-05-13 1:05PM EDT | 185.00 | 49.00 | 47.00 | 52.00 | 0.00 | - | 1 | 1 | 27.17% |
© 2024 Yahoo. All rights reserved.