NSP - Insperity, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NSP190920C000900002019-08-23 3:50PM EDT90.006.005.906.40-1.30-17.81%11541.75%
NSP190920C000950002019-08-21 11:56AM EDT95.003.153.103.40-2.58-45.03%23838.32%
NSP190920C001000002019-08-22 2:59PM EDT100.001.351.301.60-0.54-28.57%258337.26%
NSP190920C001050002019-08-23 11:34AM EDT105.000.500.450.60-0.20-28.57%34735.74%
NSP190920C001100002019-08-21 3:34PM EDT110.000.350.100.250.00-3333736.91%
NSP190920C001150002019-08-21 3:30PM EDT115.000.200.000.150.00-127640.63%
NSP190920C001200002019-08-09 10:15AM EDT120.000.050.000.000.00-1050125.00%
NSP190920C001250002019-08-16 12:03PM EDT125.000.080.000.250.00-13852.15%
NSP190920C001300002019-07-29 3:20PM EDT130.000.400.000.250.00-13858.01%
NSP190920C001350002019-08-16 12:02PM EDT135.000.040.000.750.00-16076.22%
NSP190920C001400002019-07-29 2:57PM EDT140.000.200.000.000.00-251925.00%
NSP190920C001450002019-07-30 1:52PM EDT145.000.180.004.900.00-11134.86%
NSP190920C001500002019-07-29 10:49AM EDT150.001.000.000.000.00-1225.00%
NSP190920C001550002019-07-26 2:51PM EDT155.003.250.000.500.00-2391.80%
NSP190920C001600002019-07-29 12:20PM EDT160.000.050.000.000.00-1250.00%
NSP190920C001650002019-07-26 10:12AM EDT165.000.750.004.900.00-11160.01%
NSP190920C001700002019-07-26 10:12AM EDT170.000.460.004.900.00-11165.58%
NSP190920C001750002019-07-26 3:58PM EDT175.000.550.004.900.00-11170.95%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NSP190920P000850002019-08-22 12:02PM EDT85.000.801.151.350.00-3016945.97%
NSP190920P000900002019-08-21 10:52AM EDT90.001.122.302.550.00-92142.29%
NSP190920P000950002019-08-22 9:37AM EDT95.002.804.304.600.00-49339.31%
NSP190920P001000002019-08-20 2:15PM EDT100.006.707.508.000.00-14340.67%
NSP190920P001050002019-08-05 9:30AM EDT105.007.6311.8012.100.00-28742.24%
NSP190920P001100002019-08-16 11:27AM EDT110.0017.4014.2018.200.00-1368.77%
NSP190920P001150002019-08-12 3:58PM EDT115.0022.7519.1023.700.00-101586.23%
NSP190920P001200002019-07-30 9:40AM EDT120.0015.1024.1028.500.00--193.60%
NSP190920P001250002019-07-30 3:58PM EDT125.0019.0129.0033.500.00-3353.81%
NSP190920P001300002019-07-30 9:39AM EDT130.0024.0034.0038.400.00-11256.25%
NSP190920P001400002019-07-29 2:05PM EDT140.0027.6544.0048.500.00-8070.70%