Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,725.31 +375.75 (+0.56%) CMC Crypto 200
1,426.23 -2.34 (-0.16%)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP251219C00100000 | 2024-05-09 10:12AM EDT | 100.00 | 85.00 | 75.50 | 79.00 | 0.00 | - | 2 | 2 | 67.37% |
| INSP251219C00105000 | 2024-05-28 1:50PM EDT | 105.00 | 72.80 | 72.50 | 76.00 | 0.00 | - | 1 | 1 | 66.80% |
| INSP251219C00125000 | 2024-05-09 9:38AM EDT | 125.00 | 67.50 | 61.00 | 64.50 | 0.00 | - | 1 | 1 | 64.01% |
| INSP251219C00130000 | 2024-05-09 10:10AM EDT | 130.00 | 66.45 | 58.50 | 62.00 | 0.00 | - | 1 | 1 | 63.63% |
| INSP251219C00135000 | 2024-05-09 9:38AM EDT | 135.00 | 62.00 | 56.00 | 59.50 | 0.00 | - | 1 | 1 | 63.12% |
| INSP251219C00155000 | 2024-05-14 9:56AM EDT | 155.00 | 48.00 | 46.50 | 50.30 | 0.00 | - | - | 4 | 61.01% |
| INSP251219C00160000 | 2024-05-14 9:52AM EDT | 160.00 | 46.50 | 44.50 | 49.00 | 0.00 | - | - | 2 | 61.19% |
| INSP251219C00170000 | 2024-05-23 9:55AM EDT | 170.00 | 43.40 | 40.80 | 44.50 | 0.00 | - | - | 1 | 60.17% |
| INSP251219C00175000 | 2024-05-13 2:31PM EDT | 175.00 | 42.40 | 39.00 | 43.50 | 0.00 | - | 1 | 1 | 60.39% |
| INSP251219C00200000 | 2024-05-21 12:02PM EDT | 200.00 | 30.36 | 30.50 | 34.50 | 0.00 | - | 1 | 1 | 58.04% |
| INSP251219C00210000 | 2024-05-20 1:50PM EDT | 210.00 | 27.30 | 28.20 | 32.00 | 0.00 | - | - | 1 | 58.01% |
| INSP251219C00220000 | 2024-05-20 1:50PM EDT | 220.00 | 24.90 | 25.90 | 29.50 | 0.00 | - | - | 1 | 57.72% |
| INSP251219C00230000 | 2024-05-23 11:03AM EDT | 230.00 | 25.34 | 23.00 | 27.00 | 0.00 | - | - | 4 | 56.82% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP251219P00095000 | 2024-05-13 3:32PM EDT | 95.00 | 8.83 | 7.50 | 11.70 | 0.00 | - | 1 | 1 | 52.48% |
| INSP251219P00110000 | 2024-05-10 1:39PM EDT | 110.00 | 12.50 | 12.50 | 17.00 | 0.00 | - | - | 1 | 51.85% |
| INSP251219P00135000 | 2024-05-09 3:44PM EDT | 135.00 | 20.30 | 22.50 | 26.80 | 0.00 | - | 1 | 1 | 52.39% |
| INSP251219P00140000 | 2024-05-20 1:50PM EDT | 140.00 | 28.60 | 25.00 | 29.50 | 0.00 | - | - | 5 | 52.37% |
| INSP251219P00145000 | 2024-05-20 1:50PM EDT | 145.00 | 31.10 | 27.00 | 31.50 | 0.00 | - | 5 | 7 | 51.22% |
| INSP251219P00150000 | 2024-05-20 11:01AM EDT | 150.00 | 34.00 | 29.50 | 34.00 | 0.00 | - | - | 1 | 50.67% |
| INSP251219P00160000 | 2024-05-22 11:54AM EDT | 160.00 | 35.00 | 35.00 | 39.50 | 0.00 | - | 55 | 655 | 49.88% |
| INSP251219P00170000 | 2024-05-23 9:55AM EDT | 170.00 | 42.61 | 41.00 | 45.00 | 0.00 | - | - | 1 | 48.66% |
| INSP251219P00185000 | 2024-05-13 1:05PM EDT | 185.00 | 49.00 | 50.00 | 54.00 | 0.00 | - | 1 | 1 | 47.02% |
© 2024 Yahoo. All rights reserved.