NSP - Insperity, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NSP200221C000650002019-12-26 11:04AM EST65.0023.8026.4029.400.00--296.53%
NSP200221C000750002020-01-08 11:10AM EST75.0014.5519.1019.700.00--166.26%
NSP200221C000800002020-01-16 2:50PM EST80.0015.2914.7015.100.00-1359.06%
NSP200221C000850002020-01-15 3:21PM EST85.0010.2210.8011.400.00-1656.96%
NSP200221C000900002020-01-17 1:34PM EST90.007.607.507.80-0.60-7.32%5222853.19%
NSP200221C000950002020-01-17 10:53AM EST95.005.135.005.30+0.03+0.59%24052.56%
NSP200221C001000002020-01-17 1:41PM EST100.003.203.103.40+0.20+6.67%14151.59%
NSP200221C001050002020-01-17 12:50PM EST105.002.091.952.15+0.09+4.50%53252.03%
NSP200221C001100002020-01-17 11:38AM EST110.001.231.301.50+0.13+11.82%3354.42%
NSP200221C001150002020-01-17 9:32AM EST115.000.900.700.95+0.05+5.88%20254.20%
NSP200221C001250002020-01-16 9:45AM EST125.000.300.250.350.00-201,05355.27%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NSP200221P000500002019-12-26 2:19PM EST50.000.160.000.250.00--596.68%
NSP200221P000550002020-01-16 2:19PM EST55.000.170.100.000.00-2073.44%
NSP200221P000600002020-01-16 3:39PM EST60.000.250.200.350.00-101080.96%
NSP200221P000650002020-01-14 9:43AM EST65.000.550.350.550.00-11675.39%
NSP200221P000700002020-01-16 2:19PM EST70.000.670.600.800.00-24169.48%
NSP200221P000750002020-01-17 2:24PM EST75.001.000.951.10+0.05+5.26%54062.74%
NSP200221P000800002020-01-17 11:05AM EST80.001.681.601.75-0.07-4.00%56158.45%
NSP200221P000850002020-01-17 2:24PM EST85.002.702.652.90+0.05+1.89%122955.40%
NSP200221P000900002020-01-17 9:31AM EST90.004.204.304.60-0.90-17.65%42353.00%
NSP200221P000950002020-01-13 2:31PM EST95.008.406.707.000.00-11251.51%