NYSE:INSPInspire Medical Systems Options Chain and Prices

$80.00

+0.77 (+0.97 %)

(As of 05/29/2020 04:00 PM ET)

Add

Compare

Today's Range

$78.78

Now: $80.00▼

$82.65

50-Day Range

$62.18

MA: $73.16▼

$86.18

52-Week Range

$40.53

Now: $80.00▼

$95.00

Volume225,900 shs

Average Volume420,501 shs

Market Capitalization$2.13 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.31

Inspire Medical Systems (NYSE:INSP) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/19/2020	$115.00	$0.000	Call	0	0		0
6/19/2020	$110.00	$0.000	Call	0	0		0
6/19/2020	$105.00	$0.000	Call	0	0		0
6/19/2020	$100.00	$0.000	Call	0	0		0
6/19/2020	$95.00	$0.575	Call	0	23	0.517497	0.121354
6/19/2020	$92.50	$0.000	Call	0	0		0
6/19/2020	$90.00	$0.000	Call	0	304 (+300)		0
6/19/2020	$87.50	$0.000	Call	0	179		0
6/19/2020	$85.00	$2.475	Call	1	52 (+1)	0.497993 (+0.02638)	0.386818
6/19/2020	$82.50	$3.175	Call	3	12 (+1)	0.463054 (-0.114264)	0.480363

6/19/2020	$80.00	$5.250	Call	4	37 (+1)	0.574244 (+0.073313)	0.582301
6/19/2020	$77.50	$6.550	Call	0	4	0.555486 (-0.020114)	0.673106
6/19/2020	$75.00	$8.250	Call	0	6	0.560073 (-0.150049)	0.754905
6/19/2020	$72.50	$10.400	Call	0	3	0.612533 (-0.094512)	0.808859
6/19/2020	$70.00	$12.100	Call	0	4	0.535156 (-0.115679)	0.894988
6/19/2020	$67.50	$14.400	Call	0	0	0.558668 (-0.21176)	0.93025
6/19/2020	$65.00	$16.500	Call	0	0
6/19/2020	$62.50	$18.700	Call	0	0	0	1
6/19/2020	$60.00	$21.800	Call	0	0	0.768387 (-0.258003)	0.960528
6/19/2020	$55.00	$26.800	Call	0	0	0.948039 (+0.269942)	0.967523
6/19/2020	$50.00	$31.000	Call	0	0	0	1
6/19/2020	$47.50	$34.150	Call	0	0	1.07883 (+0.00327)	0.986717
6/19/2020	$45.00	$36.000	Call	0	0	0	1
6/19/2020	$42.50	$39.000	Call	0	0
6/19/2020	$40.00	$41.200	Call	0	0
6/19/2020	$37.50	$43.450	Call	0	0	0	1
6/19/2020	$35.00	$46.050	Call	0	0	0	1
6/19/2020	$115.00	$34.300	Put	0	0	1.02159	-0.902477
6/19/2020	$110.00	$29.000	Put	0	0	0.83899	-0.921156
6/19/2020	$105.00	$24.250	Put	0	0	0.802272 (+0.575864)	-0.888914
6/19/2020	$100.00	$19.250	Put	0	0	0.691517	-0.875057
6/19/2020	$95.00	$14.650	Put	0	0	0.649329 (+0.157729)	-0.817221
6/19/2020	$92.50	$12.150	Put	0	0	0.575931 (+0.195853)	-0.800311
6/19/2020	$90.00	$9.700	Put	0	0	0.510163 (+0.009188)	-0.773014
6/19/2020	$87.50	$8.200	Put	0	0	0.568658 (+0.107175)	-0.672601
6/19/2020	$85.00	$5.950	Put	0	24	0.503132 (+0.051375)	-0.613322
6/19/2020	$82.50	$5.250	Put	0	3	0.604861 (+0.018614)	-0.502788
6/19/2020	$80.00	$3.325	Put	0	22	0.520319 (-0.033876)	-0.414723
6/19/2020	$77.50	$3.050	Put	0	5 (+3)	0.634157 (+0.09166)	-0.339522
6/19/2020	$75.00	$2.100	Put	1	1	0.618337	-0.261785
6/19/2020	$72.50	$0.000	Put	0	5		0
6/19/2020	$70.00	$0.000	Put	0	5 (+1)		0
6/19/2020	$67.50	$0.000	Put	0	2		0
6/19/2020	$65.00	$0.000	Put	0	0		0
6/19/2020	$62.50	$0.000	Put	0	1		0
6/19/2020	$60.00	$0.000	Put	0	0		0
6/19/2020	$55.00	$0.000	Put	0	0		0
6/19/2020	$50.00	$0.000	Put	0	0		0
6/19/2020	$47.50	$0.000	Put	0	0		0
6/19/2020	$45.00	$0.000	Put	0	8		0
6/19/2020	$42.50	$0.000	Put	0	0		0
6/19/2020	$40.00	$0.000	Put	0	10		0
6/19/2020	$37.50	$0.000	Put	0	0		0
6/19/2020	$35.00	$0.100	Put	0	0	1.63242 (+0.071212)	-0.008184

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/29/2020 by MarketBeat.com Staff

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NYSE:INSPInspire Medical Systems Options Chain and Prices

Adding

Adding

Adding Inspire Medical Systems

Options Chain

Inspire Medical Systems (NYSE:INSP) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources