INSP - Inspire Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INSP191115C000400002019-10-01 3:01PM EDT40.0019.4615.1018.200.00-111132.86%
INSP191115C000450002019-10-18 10:16AM EDT45.0011.9110.7011.60+3.01+33.82%11185.60%
INSP191115C000500002019-10-14 1:40PM EDT50.005.376.607.400.00-1272.22%
INSP191115C000525002019-10-04 3:51PM EDT52.508.504.805.800.00--1268.60%
INSP191115C000550002019-10-18 9:50AM EDT55.004.043.804.10+0.25+6.60%11,11267.26%
INSP191115C000575002019-10-15 3:11PM EDT57.502.542.502.95-0.36-12.41%-1,00463.92%
INSP191115C000600002019-10-18 9:36AM EDT60.001.801.502.00+0.30+20.00%41960.55%
INSP191115C000625002019-10-07 1:12PM EDT62.501.890.501.300.00-278054.30%
INSP191115C000650002019-10-11 12:36PM EDT65.000.600.550.850.00-32,03258.50%
INSP191115C000675002019-10-11 2:47PM EDT67.500.300.300.55+0.05+20.00%2,0005557.96%
INSP191115C000700002019-10-11 2:47PM EDT70.000.300.100.350.00-1,50031456.25%
INSP191115C000725002019-10-11 2:47PM EDT72.500.150.000.250.00-2,0007055.76%
INSP191115C000750002019-09-24 10:02AM EDT75.002.450.151.500.00-21792.38%
INSP191115C000775002019-09-05 9:59AM EDT77.501.650.000.500.00--275.10%
INSP191115C000800002019-09-10 9:52AM EDT80.001.150.000.500.00-18580.47%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INSP191115P000375002019-06-03 1:07PM EDT37.501.800.650.900.00-1518115.63%
INSP191115P000400002019-10-11 2:56PM EDT40.000.470.001.000.00-12188.77%
INSP191115P000450002019-10-03 12:13PM EDT45.000.830.500.700.00-15265.92%
INSP191115P000500002019-10-14 3:54PM EDT50.002.271.351.550.00-212558.84%
INSP191115P000525002019-10-18 3:33PM EDT52.502.352.052.85-1.35-36.49%1660.45%
INSP191115P000550002019-10-18 2:59PM EDT55.003.363.003.40-1.08-24.32%2042652.78%
INSP191115P000575002019-10-04 1:50PM EDT57.503.754.304.800.00-1150.39%
INSP191115P000600002019-10-11 11:34AM EDT60.007.705.806.400.00-51251.76%
INSP191115P000625002019-10-17 11:54AM EDT62.508.107.608.600.00-31156.35%
INSP191115P000650002019-09-25 2:18PM EDT65.007.079.5010.300.00-10441.11%
INSP191115P000675002019-09-24 3:16PM EDT67.505.9011.8012.400.00-130.00%
INSP191115P000950002019-09-16 12:11AM EDT95.0030.1040.1043.500.00--0164.55%