Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Inspire Medical Systems, Inc. (INSP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
245.18+0.50 (+0.20%)
At close: 4:00PM EDT
245.18 0.00 (0.00%)
After hours: 04:41PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INSP220218C000900002021-08-25 5:28PM EDT90.00129.90155.60159.800.00--1111.06%
INSP220218C001000002021-08-25 5:28PM EDT100.0073.00145.50149.900.00--1100.51%
INSP220218C001150002021-10-04 2:03PM EDT115.00119.83128.80133.500.00-1271.24%
INSP220218C001250002021-08-25 5:28PM EDT125.0055.75121.50125.500.00-1183.80%
INSP220218C001400002021-10-15 10:04AM EDT140.00109.88104.90109.40+30.58+38.56%2363.31%
INSP220218C001500002021-09-23 12:12PM EDT150.00115.6895.50100.000.00--160.47%
INSP220218C001550002021-08-25 5:28PM EDT155.0067.2093.5097.400.00-1070.00%
INSP220218C001650002021-08-25 5:28PM EDT165.0027.0084.6088.500.00-1266.73%
INSP220218C001700002021-08-25 5:28PM EDT170.0054.9080.8083.600.00-1165.25%
INSP220218C001800002021-08-25 5:28PM EDT180.0054.0072.0075.400.00--162.47%
INSP220218C001850002021-09-08 1:04PM EDT185.0064.8054.1056.300.00-310.00%
INSP220218C001900002021-09-21 10:10AM EDT190.0068.2062.0064.900.00-1154.40%
INSP220218C001950002021-08-25 5:28PM EDT195.0026.0060.6063.900.00--560.45%
INSP220218C002000002021-10-14 9:49AM EDT200.0052.3054.4057.400.00-2753.35%
INSP220218C002100002021-09-09 10:55AM EDT210.0047.4836.4039.400.00-42030.13%
INSP220218C002200002021-09-29 12:41PM EDT220.0031.6040.4043.800.00-1951.06%
INSP220218C002300002021-10-11 12:12PM EDT230.0030.2034.6037.900.00-22750.49%
INSP220218C002400002021-10-15 2:23PM EDT240.0032.1029.5032.50+3.96+14.07%20950.01%
INSP220218C002500002021-10-15 1:29PM EDT250.0027.4024.8027.40+1.80+7.03%41751.45%
INSP220218C002600002021-09-22 1:07PM EDT260.0027.7520.9022.900.00-4750.40%
INSP220218C002800002021-09-17 3:35PM EDT280.0017.5014.0017.300.00-11251.80%
INSP220218C003000002021-09-27 3:03PM EDT300.009.808.9012.400.00-2551.66%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INSP220218P001050002021-08-25 5:28PM EDT105.002.800.001.900.00--178.66%
INSP220218P001250002021-08-30 1:20PM EDT125.002.201.152.000.00--1670.65%
INSP220218P001300002021-09-03 9:54AM EDT130.001.951.455.000.00-35379.13%
INSP220218P001600002021-08-25 5:28PM EDT160.0020.003.204.600.00-1160.50%
INSP220218P001750002021-09-01 10:59AM EDT175.0010.004.707.600.00-1358.70%
INSP220218P001850002021-08-19 12:57PM EDT185.0017.506.609.000.00-1056.70%
INSP220218P001900002021-08-25 5:28PM EDT190.0033.607.009.100.00--153.82%
INSP220218P002200002021-09-02 2:35PM EDT220.0023.0017.4020.700.00-6055.28%
INSP220218P002300002021-10-14 3:15PM EDT230.0022.0018.5020.800.00-76750.00%
INSP220218P002400002021-10-15 1:47PM EDT240.0024.3023.8026.50-2.30-8.65%51151.23%
INSP220218P002500002021-10-15 2:57PM EDT250.0028.5028.4031.50-8.60-23.18%203250.21%
INSP220218P002600002021-08-25 5:28PM EDT260.0082.5035.8038.900.00--2052.47%
INSP220218P003000002021-09-27 12:54PM EDT300.0072.0062.9065.300.00--547.80%
Advertisement
Advertisement