Insperity, Inc. (NSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM 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 | 0.00% |
| NSP240719C00095000 | 2024-03-28 3:25PM EDT | 95.00 | 17.20 | 10.70 | 14.00 | 0.00 | - | 1 | 17 | 42.47% |
| NSP240719C00100000 | 2024-02-09 1:00PM EDT | 100.00 | 6.10 | 8.50 | 11.50 | 0.00 | - | - | 4 | 45.45% |
| NSP240719C00105000 | 2024-04-30 12:30PM EDT | 105.00 | 6.30 | 3.20 | 4.80 | 0.00 | - | 9 | 36 | 24.11% |
| NSP240719C00110000 | 2024-04-30 12:22PM EDT | 110.00 | 4.20 | 1.50 | 2.90 | 0.00 | - | 9 | 23 | 24.68% |
| NSP240719C00115000 | 2024-05-01 9:48AM EDT | 115.00 | 2.25 | 0.65 | 2.35 | -0.55 | -19.64% | 1 | 3 | 29.43% |
| NSP240719C00120000 | 2024-04-11 2:47PM EDT | 120.00 | 2.60 | 0.10 | 1.10 | 0.00 | - | 4 | 9 | 27.15% |
| NSP240719C00125000 | 2024-04-11 1:04PM EDT | 125.00 | 1.65 | 0.05 | 0.85 | 0.00 | - | - | 23 | 30.05% |
| NSP240719C00145000 | 2024-03-06 2:09PM EDT | 145.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 2 | 3 | 46.14% |
| NSP240719C00170000 | 2024-03-06 2:09PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| NSP240719C00175000 | 2024-03-06 2:07PM EDT | 175.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 57.28% |
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 | 82.37% |
| NSP240719P00080000 | 2024-02-16 2:40PM EDT | 80.00 | 2.20 | 1.25 | 2.10 | 0.00 | - | 12 | 13 | 54.35% |
| NSP240719P00090000 | 2024-02-08 10:45AM EDT | 90.00 | 5.50 | 0.50 | 3.70 | 0.00 | - | - | 1 | 51.77% |
| NSP240719P00095000 | 2024-04-30 12:33PM EDT | 95.00 | 2.90 | 1.65 | 2.30 | 0.00 | - | 10 | 11 | 32.54% |
| NSP240719P00100000 | 2024-04-30 11:21AM EDT | 100.00 | 4.40 | 1.85 | 4.10 | 0.00 | - | 2 | 13 | 33.14% |
| NSP240719P00105000 | 2024-02-12 12:50PM EDT | 105.00 | 12.40 | 9.60 | 11.60 | 0.00 | - | - | 5 | 54.53% |
| NSP240719P00110000 | 2024-02-15 4:26PM EDT | 110.00 | 16.80 | 13.30 | 14.80 | 0.00 | - | 1 | 1 | 57.21% |
| NSP240719P00115000 | 2024-03-06 4:34PM EDT | 115.00 | 15.70 | 11.70 | 12.70 | 0.00 | - | 6 | 8 | 32.35% |
| NSP240719P00120000 | 2024-02-08 10:39AM EDT | 120.00 | 26.80 | 19.00 | 21.60 | 0.00 | - | - | 10 | 54.25% |
| 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.