Insperity, Inc. (NSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSP241115C00085000 | 2024-02-16 11:39AM EDT | 85.00 | 17.50 | 18.20 | 22.30 | 0.00 | - | 3 | 2 | 40.39% |
| NSP241115C00090000 | 2024-02-14 3:59PM EDT | 90.00 | 13.00 | 16.00 | 18.60 | 0.00 | - | 1 | 1 | 38.68% |
| NSP241115C00095000 | 2024-01-12 4:15PM EDT | 95.00 | 27.80 | 11.50 | 14.80 | 0.00 | - | 2 | 0 | 35.63% |
| NSP241115C00100000 | 2024-03-13 10:37AM EDT | 100.00 | 11.40 | 15.00 | 17.10 | 0.00 | - | 2 | 4 | 52.48% |
| NSP241115C00105000 | 2023-10-30 1:43PM EDT | 105.00 | 12.00 | 17.70 | 20.30 | 0.00 | - | 5 | 5 | 66.00% |
| NSP241115C00110000 | 2024-03-21 9:30AM EDT | 110.00 | 8.50 | 10.00 | 11.90 | 0.00 | - | 10 | 10 | 48.65% |
| NSP241115C00115000 | 2024-03-28 12:53PM EDT | 115.00 | 10.45 | 6.80 | 7.60 | 0.00 | - | 2 | 2 | 39.86% |
| NSP241115C00120000 | 2024-03-21 9:30AM EDT | 120.00 | 5.30 | 6.60 | 8.60 | 0.00 | - | 1 | 2 | 48.09% |
| NSP241115C00125000 | 2024-03-21 9:30AM EDT | 125.00 | 4.20 | 5.20 | 7.20 | 0.00 | - | 1 | 3 | 47.60% |
| NSP241115C00130000 | 2024-04-23 1:30PM EDT | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 6.25% |
| NSP241115C00135000 | 2024-03-18 12:39PM EDT | 135.00 | 1.90 | 0.90 | 3.20 | 0.00 | - | 2 | 5 | 39.29% |
| NSP241115C00140000 | 2024-03-08 10:30AM EDT | 140.00 | 1.60 | 1.85 | 2.75 | 0.00 | - | 1 | 2 | 40.20% |
| NSP241115C00145000 | 2024-02-08 1:07PM EDT | 145.00 | 0.99 | 0.25 | 4.90 | 0.00 | - | 10 | 10 | 52.74% |
| NSP241115C00150000 | 2023-10-27 3:38PM EDT | 150.00 | 1.70 | 3.10 | 4.90 | 0.00 | - | 2 | 1 | 51.66% |
| NSP241115C00160000 | 2024-04-01 9:30AM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NSP241115C00175000 | 2024-02-02 11:58AM EDT | 175.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 44.70% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSP241115P00060000 | 2024-02-12 3:48PM EDT | 60.00 | 1.30 | 0.25 | 4.80 | 0.00 | - | - | 1 | 65.89% |
| NSP241115P00065000 | 2023-11-03 1:09PM EDT | 65.00 | 1.50 | 0.15 | 2.45 | 0.00 | - | 15 | 15 | 57.65% |
| NSP241115P00075000 | 2024-02-20 3:09PM EDT | 75.00 | 2.95 | 0.40 | 2.65 | 0.00 | - | 13 | 13 | 45.09% |
| NSP241115P00080000 | 2024-04-26 2:19PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 6.25% |
| NSP241115P00085000 | 2024-04-25 9:30AM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NSP241115P00090000 | 2024-03-27 11:52AM EDT | 90.00 | 4.09 | 4.20 | 5.20 | 0.00 | - | 3 | 10 | 36.82% |
| NSP241115P00100000 | 2024-04-22 3:37PM EDT | 100.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.78% |
| NSP241115P00110000 | 2023-11-21 3:54PM EDT | 110.00 | 9.80 | 8.50 | 10.20 | 0.00 | - | 10 | 11 | 19.22% |
| NSP241115P00115000 | 2023-11-14 4:08PM EDT | 115.00 | 12.22 | 9.10 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| NSP241115P00140000 | 2024-02-08 10:39AM EDT | 140.00 | 46.50 | 36.50 | 40.90 | 0.00 | - | - | 1 | 45.22% |
| NSP241115P00145000 | 2023-11-27 12:41PM EDT | 145.00 | 31.50 | 30.00 | 31.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.