INSP - Inspire Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INSP191220C000525002019-11-01 9:14AM EST52.5010.0021.2025.000.00-20135.94%
INSP191220C000575002019-10-25 8:36AM EST57.504.3213.2016.000.00-110.00%
INSP191220C000600002019-11-22 11:39AM EST60.006.8014.3017.400.00-15104.49%
INSP191220C000625002019-11-25 10:26AM EST62.506.5811.4015.000.00-1885.01%
INSP191220C000650002019-12-06 11:39AM EST65.0010.609.5012.60+3.40+47.22%52682.42%
INSP191220C000700002019-12-06 9:39AM EST70.005.015.205.80+0.23+4.81%71,55046.92%
INSP191220C000725002019-12-05 3:06PM EST72.503.103.403.800.00-1342.16%
INSP191220C000750002019-12-06 12:58PM EST75.002.051.902.25+0.70+51.85%51139.84%
INSP191220C000775002019-12-06 12:21PM EST77.500.950.851.10+0.05+5.56%188636.91%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INSP191220P000475002019-10-25 9:19AM EST47.501.200.000.500.00-2020138.28%
INSP191220P000500002019-12-02 12:55PM EST50.000.100.000.750.00-44135.55%
INSP191220P000525002019-11-11 2:09PM EST52.500.500.000.750.00-49121.88%
INSP191220P000550002019-11-26 10:56AM EST55.000.100.000.750.00-17108.79%
INSP191220P000575002019-11-25 1:56PM EST57.500.250.000.900.00-521100.29%
INSP191220P000600002019-11-26 10:56AM EST60.000.320.000.750.00-11983.59%
INSP191220P000625002019-12-04 1:46PM EST62.500.170.000.500.00-11064.84%
INSP191220P000650002019-12-05 2:31PM EST65.000.200.100.200.00-4950.88%
INSP191220P000675002019-12-04 1:46PM EST67.500.700.150.400.00-1048.39%
INSP191220P000700002019-12-05 2:31PM EST70.000.760.400.600.00-51541.80%
INSP191220P000725002019-11-29 10:35AM EST72.501.600.901.200.00-2340.19%
INSP191220P000750002019-12-06 11:59AM EST75.002.101.852.20-2.90-58.00%3138.97%
INSP191220P000775002019-12-04 9:33AM EST77.505.103.303.900.00-5542.68%