Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,224.98 -711.61 (-1.06%) CMC Crypto 200
1,405.18 -12.70 (-0.90%)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240816C00100000 | 2024-05-08 12:29PM EDT | 100.00 | 63.30 | 57.60 | 61.40 | 0.00 | - | 1 | 1 | 0.00% |
| INSP240816C00135000 | 2024-05-10 2:05PM EDT | 135.00 | 39.55 | 28.30 | 31.40 | 0.00 | - | 1 | 6 | 0.00% |
| INSP240816C00140000 | 2024-05-10 2:05PM EDT | 140.00 | 35.65 | 24.90 | 28.10 | 0.00 | - | 1 | 5 | 36.08% |
| INSP240816C00145000 | 2024-05-08 11:25AM EDT | 145.00 | 29.00 | 21.90 | 24.40 | 0.00 | - | - | 0 | 38.83% |
| INSP240816C00150000 | 2024-06-13 12:53PM EDT | 150.00 | 27.87 | 26.10 | 29.20 | 0.00 | - | 1 | 10 | 69.15% |
| INSP240816C00155000 | 2024-06-10 3:41PM EDT | 155.00 | 19.70 | 23.00 | 25.80 | 0.00 | - | 5 | 14 | 67.51% |
| INSP240816C00160000 | 2024-06-13 10:52AM EDT | 160.00 | 22.10 | 19.60 | 23.40 | 0.00 | - | 2 | 35 | 66.47% |
| INSP240816C00165000 | 2024-06-13 3:35PM EDT | 165.00 | 20.30 | 17.40 | 21.00 | 0.00 | - | 14 | 29 | 66.88% |
| INSP240816C00170000 | 2024-06-12 3:10PM EDT | 170.00 | 14.00 | 15.90 | 17.80 | -1.88 | -11.84% | 10 | 56 | 66.30% |
| INSP240816C00175000 | 2024-06-14 10:49AM EDT | 175.00 | 12.30 | 13.70 | 16.30 | -4.00 | -24.54% | 2 | 71 | 66.79% |
| INSP240816C00180000 | 2024-06-12 12:33PM EDT | 180.00 | 13.90 | 11.30 | 14.20 | 0.00 | - | 1 | 23 | 65.11% |
| INSP240816C00185000 | 2024-06-05 10:26AM EDT | 185.00 | 5.60 | 9.60 | 12.40 | 0.00 | - | 10 | 47 | 64.54% |
| INSP240816C00190000 | 2024-06-13 2:25PM EDT | 190.00 | 11.72 | 8.10 | 11.00 | 0.00 | - | 8 | 49 | 64.42% |
| INSP240816C00195000 | 2024-06-11 3:15PM EDT | 195.00 | 8.10 | 6.60 | 9.80 | 0.00 | - | 41 | 119 | 64.04% |
| INSP240816C00200000 | 2024-06-12 11:40AM EDT | 200.00 | 7.40 | 4.80 | 8.80 | 0.00 | - | 1 | 332 | 62.79% |
| INSP240816C00210000 | 2024-06-13 2:02PM EDT | 210.00 | 5.50 | 4.00 | 6.70 | 0.00 | - | 1 | 27 | 64.38% |
| INSP240816C00220000 | 2024-06-13 10:57AM EDT | 220.00 | 4.20 | 2.90 | 4.70 | 0.00 | - | 1 | 58 | 63.53% |
| INSP240816C00230000 | 2024-06-13 1:23PM EDT | 230.00 | 2.86 | 2.10 | 4.00 | 0.00 | - | 9 | 15 | 65.31% |
| INSP240816C00240000 | 2024-06-13 1:23PM EDT | 240.00 | 2.10 | 0.75 | 3.00 | 0.00 | - | 9 | 19 | 62.45% |
| INSP240816C00250000 | 2024-05-08 9:46AM EDT | 250.00 | 2.00 | 0.35 | 1.05 | 0.00 | - | 2 | 29 | 54.88% |
| INSP240816C00260000 | 2024-05-08 3:03PM EDT | 260.00 | 1.20 | 0.20 | 1.15 | 0.00 | - | 2 | 29 | 58.59% |
| INSP240816C00270000 | 2024-05-30 3:24PM EDT | 270.00 | 0.20 | 0.30 | 2.90 | 0.00 | - | 5 | 14 | 73.80% |
| INSP240816C00280000 | 2024-05-08 10:11AM EDT | 280.00 | 0.95 | 0.10 | 0.75 | 0.00 | - | 6 | 27 | 61.38% |
| INSP240816C00290000 | 2024-05-07 3:05PM EDT | 290.00 | 12.91 | 0.05 | 0.55 | 0.00 | - | 2 | 63 | 61.52% |
| INSP240816C00300000 | 2024-06-13 11:20AM EDT | 300.00 | 0.20 | 0.15 | 2.55 | 0.00 | - | 20 | 508 | 82.62% |
| INSP240816C00310000 | 2024-05-08 9:40AM EDT | 310.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| INSP240816C00320000 | 2024-04-05 11:22AM EDT | 320.00 | 8.00 | 7.30 | 10.30 | 0.00 | - | 1 | 1 | 141.02% |
| INSP240816C00340000 | 2024-05-08 9:41AM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| INSP240816C00350000 | 2024-06-05 10:22AM EDT | 350.00 | 0.05 | 0.05 | 2.35 | 0.00 | - | 30 | 77 | 96.51% |
| INSP240816C00360000 | 2024-06-11 3:02PM EDT | 360.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 10 | 17 | 98.93% |
| INSP240816C00370000 | 2024-06-05 10:20AM EDT | 370.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 20 | 20 | 101.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240816P00080000 | 2024-06-11 3:01PM EDT | 80.00 | 0.20 | 0.10 | 2.45 | 0.00 | - | 5 | 10 | 111.72% |
| INSP240816P00085000 | 2024-05-09 3:41PM EDT | 85.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 9 | 9 | 85.79% |
| INSP240816P00095000 | 2024-06-03 3:07PM EDT | 95.00 | 1.00 | 0.30 | 2.80 | 0.00 | - | 1 | 12 | 92.94% |
| INSP240816P00100000 | 2024-04-17 10:41AM EDT | 100.00 | 0.75 | 0.55 | 2.55 | 0.00 | - | - | 3 | 85.84% |
| INSP240816P00105000 | 2024-03-20 10:49AM EDT | 105.00 | 1.99 | 0.20 | 2.40 | 0.00 | - | - | 10 | 75.78% |
| INSP240816P00110000 | 2024-01-03 3:17PM EDT | 110.00 | 7.00 | 0.80 | 4.60 | 0.00 | - | - | 1 | 84.28% |
| INSP240816P00115000 | 2024-05-14 3:50PM EDT | 115.00 | 2.25 | 0.70 | 3.50 | 0.00 | - | 2 | 29 | 71.85% |
| INSP240816P00120000 | 2023-12-20 3:22PM EDT | 120.00 | 6.30 | 3.40 | 6.50 | 0.00 | - | - | 1 | 86.72% |
| INSP240816P00125000 | 2024-05-08 9:36AM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| INSP240816P00130000 | 2024-04-04 11:59AM EDT | 130.00 | 3.61 | 0.15 | 1.95 | 0.00 | - | 10 | 17 | 51.90% |
| INSP240816P00135000 | 2024-06-14 9:59AM EDT | 135.00 | 5.10 | 4.60 | 5.90 | +0.90 | +21.43% | 10 | 261 | 66.35% |
| INSP240816P00140000 | 2024-06-14 10:41AM EDT | 140.00 | 6.35 | 4.70 | 7.60 | -2.15 | -25.29% | 2 | 47 | 63.71% |
| INSP240816P00145000 | 2024-06-06 2:42PM EDT | 145.00 | 10.60 | 6.10 | 8.60 | 0.00 | - | 5 | 12 | 61.85% |
| INSP240816P00150000 | 2024-06-11 3:04PM EDT | 150.00 | 8.47 | 6.90 | 11.20 | 0.00 | - | 5 | 26 | 61.35% |
| INSP240816P00155000 | 2024-06-13 10:24AM EDT | 155.00 | 9.61 | 9.60 | 12.40 | 0.00 | - | 1 | 40 | 60.91% |
| INSP240816P00160000 | 2024-06-11 3:04PM EDT | 160.00 | 12.52 | 11.70 | 15.10 | 0.00 | - | 16 | 45 | 61.28% |
| INSP240816P00165000 | 2024-06-04 1:59PM EDT | 165.00 | 24.10 | 14.20 | 17.20 | 0.00 | - | 10 | 15 | 60.35% |
| INSP240816P00170000 | 2024-06-11 12:56PM EDT | 170.00 | 18.50 | 16.60 | 20.50 | 0.00 | - | 100 | 59 | 60.58% |
| INSP240816P00175000 | 2024-06-12 10:18AM EDT | 175.00 | 21.50 | 19.30 | 23.00 | 0.00 | - | 1 | 27 | 59.08% |
| INSP240816P00180000 | 2024-06-11 11:02AM EDT | 180.00 | 27.30 | 22.60 | 26.30 | 0.00 | - | 5 | 34 | 59.32% |
| INSP240816P00185000 | 2024-05-09 3:10PM EDT | 185.00 | 22.00 | 31.80 | 34.50 | 0.00 | - | 7 | 20 | 78.85% |
| INSP240816P00190000 | 2024-04-19 10:28AM EDT | 190.00 | 10.60 | 37.60 | 40.50 | 0.00 | - | 1 | 24 | 87.73% |
| INSP240816P00195000 | 2024-01-11 4:38PM EDT | 195.00 | 32.60 | 25.30 | 28.30 | 0.00 | - | - | 24 | 15.14% |
| INSP240816P00200000 | 2024-05-08 3:26PM EDT | 200.00 | 42.47 | 43.70 | 47.00 | 0.00 | - | 4 | 5 | 83.93% |
| INSP240816P00210000 | 2024-06-13 1:21PM EDT | 210.00 | 45.05 | 44.70 | 49.00 | 0.00 | - | 9 | 16 | 55.50% |
| INSP240816P00220000 | 2024-06-13 1:21PM EDT | 220.00 | 54.00 | 53.00 | 57.80 | 0.00 | - | 9 | 9 | 53.28% |
| INSP240816P00230000 | 2024-06-05 10:10AM EDT | 230.00 | 80.50 | 62.10 | 66.80 | 0.00 | - | 2 | 1 | 51.12% |
| INSP240816P00240000 | 2024-04-25 3:31PM EDT | 240.00 | 31.60 | 79.70 | 84.00 | 0.00 | - | 1 | 0 | 99.91% |
| INSP240816P00250000 | 2024-05-07 10:38AM EDT | 250.00 | 25.90 | 91.10 | 95.80 | 0.00 | - | 10 | 0 | 113.21% |
| INSP240816P00260000 | 2024-05-08 9:39AM EDT | 260.00 | 81.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INSP240816P00270000 | 2024-05-08 3:14PM EDT | 270.00 | 109.40 | 110.70 | 114.60 | 0.00 | - | 23 | 0 | 120.81% |
| INSP240816P00280000 | 2024-05-08 3:14PM EDT | 280.00 | 119.40 | 120.70 | 124.60 | 0.00 | - | 28 | 0 | 125.93% |
© 2024 Yahoo. All rights reserved.