Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517C00065000 | 2024-02-07 10:30AM EDT | 65.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP240517C00085000 | 2024-05-08 9:39AM EDT | 85.00 | 94.00 | 71.60 | 75.50 | 0.00 | - | - | 2 | 428.13% |
| INSP240517C00100000 | 2024-05-08 12:31PM EDT | 100.00 | 60.00 | 56.50 | 60.70 | 0.00 | - | - | 2 | 150.00% |
| INSP240517C00110000 | 2024-04-17 9:35AM EDT | 110.00 | 128.00 | 46.70 | 50.70 | 0.00 | - | 1 | 6 | 159.38% |
| INSP240517C00115000 | 2024-02-07 10:30AM EDT | 115.00 | 101.60 | 92.20 | 97.10 | 0.00 | - | 1 | 3 | 1,353.81% |
| INSP240517C00120000 | 2024-05-08 9:39AM EDT | 120.00 | 59.50 | 36.60 | 40.80 | 0.00 | - | 2 | 4 | 125.39% |
| INSP240517C00125000 | 2023-11-21 12:47PM EDT | 125.00 | 32.30 | 74.50 | 79.30 | 0.00 | - | 3 | 7 | 1,043.51% |
| INSP240517C00130000 | 2024-05-08 11:36AM EDT | 130.00 | 31.60 | 26.50 | 31.00 | 0.00 | - | - | 4 | 99.41% |
| INSP240517C00135000 | 2023-11-21 12:47PM EDT | 135.00 | 26.80 | 66.90 | 69.80 | 0.00 | - | 3 | 5 | 949.17% |
| INSP240517C00140000 | 2024-05-10 10:51AM EDT | 140.00 | 32.07 | 17.00 | 20.10 | 0.00 | - | 1 | 19 | 118.16% |
| INSP240517C00145000 | 2024-05-09 11:46AM EDT | 145.00 | 27.00 | 12.70 | 15.40 | 0.00 | - | 1 | 37 | 65.23% |
| INSP240517C00150000 | 2024-05-14 10:50AM EDT | 150.00 | 7.46 | 7.70 | 10.90 | -4.81 | -39.20% | 1 | 193 | 53.03% |
| INSP240517C00155000 | 2024-05-14 1:54PM EDT | 155.00 | 4.40 | 3.40 | 6.20 | -2.60 | -37.14% | 42 | 18 | 63.55% |
| INSP240517C00160000 | 2024-05-14 3:55PM EDT | 160.00 | 2.60 | 2.50 | 2.80 | -1.40 | -35.00% | 244 | 228 | 52.00% |
| INSP240517C00165000 | 2024-05-14 2:05PM EDT | 165.00 | 1.30 | 1.00 | 1.25 | -0.70 | -35.00% | 77 | 196 | 50.54% |
| INSP240517C00170000 | 2024-05-14 1:08PM EDT | 170.00 | 0.50 | 0.35 | 0.65 | -0.30 | -37.50% | 15 | 293 | 54.30% |
| INSP240517C00175000 | 2024-05-14 10:36AM EDT | 175.00 | 0.25 | 0.20 | 0.35 | -0.35 | -58.33% | 154 | 234 | 60.64% |
| INSP240517C00180000 | 2024-05-14 3:40PM EDT | 180.00 | 0.13 | 0.05 | 0.25 | -0.12 | -48.00% | 8 | 287 | 65.82% |
| INSP240517C00185000 | 2024-05-14 11:24AM EDT | 185.00 | 0.05 | 0.05 | 0.45 | -0.15 | -75.00% | 10 | 166 | 84.47% |
| INSP240517C00190000 | 2024-05-13 3:32PM EDT | 190.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 21 | 193 | 105.08% |
| INSP240517C00195000 | 2024-05-13 9:40AM EDT | 195.00 | 0.08 | 0.00 | 0.35 | -0.32 | -80.00% | 1 | 36 | 100.78% |
| INSP240517C00200000 | 2024-05-14 10:05AM EDT | 200.00 | 0.06 | 0.00 | 0.50 | -0.24 | -80.00% | 2 | 100 | 117.38% |
| INSP240517C00210000 | 2024-05-13 10:56AM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 179 | 109.77% |
| INSP240517C00220000 | 2024-05-13 10:31AM EDT | 220.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 13 | 171 | 166.11% |
| INSP240517C00230000 | 2024-05-09 9:39AM EDT | 230.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 183.98% |
| INSP240517C00240000 | 2024-05-10 3:59PM EDT | 240.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 8 | 141 | 200.78% |
| INSP240517C00250000 | 2024-05-14 10:16AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,086 | 155.47% |
| INSP240517C00260000 | 2024-05-10 2:31PM EDT | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,449 | 167.19% |
| INSP240517C00270000 | 2024-05-14 11:07AM EDT | 270.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,209 | 178.13% |
| INSP240517C00280000 | 2024-05-08 9:36AM EDT | 280.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 29 | 748 | 189.06% |
| INSP240517C00290000 | 2024-05-08 9:37AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 157 | 199.22% |
| INSP240517C00300000 | 2024-05-03 3:16PM EDT | 300.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 17 | 59 | 284.77% |
| INSP240517C00310000 | 2024-01-26 10:30AM EDT | 310.00 | 4.50 | 0.15 | 1.25 | 0.00 | - | 3 | 16 | 326.07% |
| INSP240517C00320000 | 2023-10-27 9:31AM EDT | 320.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 422.75% |
| INSP240517C00330000 | 2024-05-09 1:36PM EDT | 330.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 237.50% |
| INSP240517C00340000 | 2024-05-08 11:25AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 245.31% |
| INSP240517C00360000 | 2024-04-24 3:51PM EDT | 360.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 98 | 260.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517P00065000 | 2024-05-08 9:36AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 20 | 304.69% |
| INSP240517P00070000 | 2024-05-08 9:36AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 281.25% |
| INSP240517P00075000 | 2024-05-08 9:36AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 259.38% |
| INSP240517P00085000 | 2024-05-08 11:31AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 218.75% |
| INSP240517P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 18 | 199.22% |
| INSP240517P00095000 | 2024-05-08 11:42AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 122 | 181.25% |
| INSP240517P00100000 | 2024-05-09 10:28AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 773 | 900 | 164.84% |
| INSP240517P00105000 | 2024-05-09 11:01AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 76 | 148.44% |
| INSP240517P00110000 | 2024-05-09 10:27AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 73 | 193.55% |
| INSP240517P00115000 | 2024-05-09 11:14AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 173.34% |
| INSP240517P00120000 | 2024-05-09 9:47AM EDT | 120.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 103.91% |
| INSP240517P00125000 | 2024-05-08 1:46PM EDT | 125.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 134.77% |
| INSP240517P00130000 | 2024-05-09 3:39PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 56 | 116.21% |
| INSP240517P00135000 | 2024-05-14 1:58PM EDT | 135.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 1,218 | 84.47% |
| INSP240517P00140000 | 2024-05-09 10:35AM EDT | 140.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 27 | 70.12% |
| INSP240517P00145000 | 2024-05-13 1:25PM EDT | 145.00 | 0.34 | 0.20 | 0.45 | 0.00 | - | 4 | 166 | 59.77% |
| INSP240517P00150000 | 2024-05-13 12:05PM EDT | 150.00 | 0.80 | 0.55 | 0.95 | 0.00 | - | 9 | 490 | 54.05% |
| INSP240517P00155000 | 2024-05-14 3:58PM EDT | 155.00 | 1.70 | 1.60 | 1.95 | 0.00 | - | 46 | 130 | 52.73% |
| INSP240517P00160000 | 2024-05-14 3:34PM EDT | 160.00 | 3.70 | 3.80 | 4.30 | +0.20 | +5.71% | 157 | 237 | 53.37% |
| INSP240517P00165000 | 2024-05-13 3:31PM EDT | 165.00 | 6.80 | 6.70 | 8.80 | 0.00 | - | 3 | 239 | 54.69% |
| INSP240517P00170000 | 2024-05-14 3:33PM EDT | 170.00 | 11.06 | 11.20 | 13.10 | +0.86 | +8.43% | 10 | 708 | 61.08% |
| INSP240517P00175000 | 2024-05-14 11:28AM EDT | 175.00 | 18.35 | 15.20 | 18.30 | +13.55 | +282.29% | 1 | 107 | 63.57% |
| INSP240517P00180000 | 2024-05-09 10:24AM EDT | 180.00 | 13.18 | 20.20 | 22.70 | 0.00 | - | 7 | 540 | 53.91% |
| INSP240517P00185000 | 2024-05-08 11:17AM EDT | 185.00 | 25.58 | 25.00 | 28.30 | 0.00 | - | 3 | 17 | 83.79% |
| INSP240517P00190000 | 2024-05-10 12:34PM EDT | 190.00 | 21.57 | 29.10 | 34.00 | 0.00 | - | 47 | 547 | 87.11% |
| INSP240517P00195000 | 2024-05-08 9:52AM EDT | 195.00 | 23.60 | 35.10 | 38.30 | 0.00 | - | 11 | 124 | 109.86% |
| INSP240517P00200000 | 2024-05-14 3:24PM EDT | 200.00 | 40.00 | 39.50 | 44.00 | -2.00 | -4.76% | 360 | 240 | 124.02% |
| INSP240517P00210000 | 2024-05-14 3:24PM EDT | 210.00 | 49.30 | 49.30 | 53.40 | -2.17 | -4.22% | 652 | 229 | 212.40% |
| INSP240517P00220000 | 2024-05-14 3:24PM EDT | 220.00 | 60.14 | 59.30 | 63.40 | -1.46 | -2.37% | 950 | 316 | 236.23% |
| INSP240517P00230000 | 2024-05-14 3:24PM EDT | 230.00 | 69.20 | 69.40 | 73.50 | -2.20 | -3.08% | 680 | 226 | 136.72% |
| INSP240517P00240000 | 2024-05-07 2:48PM EDT | 240.00 | 8.20 | 79.30 | 83.50 | 0.00 | - | 12 | 0 | 282.32% |
| INSP240517P00250000 | 2024-05-14 3:17PM EDT | 250.00 | 90.00 | 89.30 | 93.50 | -1.60 | -1.75% | 620 | 300 | 301.86% |
| INSP240517P00260000 | 2024-05-08 3:10PM EDT | 260.00 | 99.60 | 99.30 | 103.50 | 0.00 | - | 11 | 0 | 320.17% |
| INSP240517P00270000 | 2024-05-08 3:10PM EDT | 270.00 | 105.70 | 109.30 | 113.40 | 0.00 | - | 2 | 0 | 333.84% |
| INSP240517P00300000 | 2024-05-08 3:47PM EDT | 300.00 | 140.73 | 139.30 | 143.50 | 0.00 | - | 1 | 0 | 384.57% |
| INSP240517P00310000 | 2024-05-08 3:47PM EDT | 310.00 | 150.76 | 149.30 | 153.40 | 0.00 | - | - | 0 | 394.73% |
| INSP240517P00320000 | 2024-01-08 10:33AM EDT | 320.00 | 131.50 | 92.70 | 102.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.