S&P 500   3,386.15 (+0.47%)
DOW   29,348.03 (+0.40%)
QQQ   236.98 (+0.96%)
AAPL   323.62 (+1.45%)
FB   217.49 (-0.14%)
MSFT   187.28 (+0.03%)
GOOGL   1,524.87 (+0.36%)
AMZN   2,170.22 (+0.67%)
CGC   21.77 (-0.77%)
NVDA   314.70 (+6.11%)
BABA   222.14 (+0.73%)
MU   59.99 (+3.88%)
GE   12.61 (-1.10%)
TSLA   917.42 (+6.88%)
AMD   58.90 (+3.53%)
T   38.44 (+0.47%)
ACB   1.71 (+4.27%)
F   8.00 (-0.74%)
NFLX   386.19 (-0.41%)
PRI   135.69 (+0.05%)
BAC   34.72 (+1.31%)
DIS   141.30 (+1.55%)
GILD   67.35 (+0.51%)
S&P 500   3,386.15 (+0.47%)
DOW   29,348.03 (+0.40%)
QQQ   236.98 (+0.96%)
AAPL   323.62 (+1.45%)
FB   217.49 (-0.14%)
MSFT   187.28 (+0.03%)
GOOGL   1,524.87 (+0.36%)
AMZN   2,170.22 (+0.67%)
CGC   21.77 (-0.77%)
NVDA   314.70 (+6.11%)
BABA   222.14 (+0.73%)
MU   59.99 (+3.88%)
GE   12.61 (-1.10%)
TSLA   917.42 (+6.88%)
AMD   58.90 (+3.53%)
T   38.44 (+0.47%)
ACB   1.71 (+4.27%)
F   8.00 (-0.74%)
NFLX   386.19 (-0.41%)
PRI   135.69 (+0.05%)
BAC   34.72 (+1.31%)
DIS   141.30 (+1.55%)
GILD   67.35 (+0.51%)
S&P 500   3,386.15 (+0.47%)
DOW   29,348.03 (+0.40%)
QQQ   236.98 (+0.96%)
AAPL   323.62 (+1.45%)
FB   217.49 (-0.14%)
MSFT   187.28 (+0.03%)
GOOGL   1,524.87 (+0.36%)
AMZN   2,170.22 (+0.67%)
CGC   21.77 (-0.77%)
NVDA   314.70 (+6.11%)
BABA   222.14 (+0.73%)
MU   59.99 (+3.88%)
GE   12.61 (-1.10%)
TSLA   917.42 (+6.88%)
AMD   58.90 (+3.53%)
T   38.44 (+0.47%)
ACB   1.71 (+4.27%)
F   8.00 (-0.74%)
NFLX   386.19 (-0.41%)
PRI   135.69 (+0.05%)
BAC   34.72 (+1.31%)
DIS   141.30 (+1.55%)
GILD   67.35 (+0.51%)
S&P 500   3,386.15 (+0.47%)
DOW   29,348.03 (+0.40%)
QQQ   236.98 (+0.96%)
AAPL   323.62 (+1.45%)
FB   217.49 (-0.14%)
MSFT   187.28 (+0.03%)
GOOGL   1,524.87 (+0.36%)
AMZN   2,170.22 (+0.67%)
CGC   21.77 (-0.77%)
NVDA   314.70 (+6.11%)
BABA   222.14 (+0.73%)
MU   59.99 (+3.88%)
GE   12.61 (-1.10%)
TSLA   917.42 (+6.88%)
AMD   58.90 (+3.53%)
T   38.44 (+0.47%)
ACB   1.71 (+4.27%)
F   8.00 (-0.74%)
NFLX   386.19 (-0.41%)
PRI   135.69 (+0.05%)
BAC   34.72 (+1.31%)
DIS   141.30 (+1.55%)
GILD   67.35 (+0.51%)
Log in

Insperity Options Chain and Prices (NYSE:NSP)

$71.71
-0.69 (-0.95 %)
(As of 02/19/2020 04:00 PM ET)
Today's Range
$71.38
Now: $71.71
$72.98
50-Day Range
$71.64
MA: $86.91
$93.78
52-Week Range
$65.89
Now: $71.71
$144.92
Volume687,093 shs
Average Volume563,706 shs
Market Capitalization$2.82 billion
P/E Ratio19.49
Dividend Yield1.66%
Beta1.1

Options Chain

Insperity (NYSE:NSP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$125.00$0.025Call01,0532.83686 (+0.557535)0.005528
2/21/2020$120.00$0.025Call01332.65533 (+0.524538)0.005854
2/21/2020$115.00$0.025Call0582.46404 (+0.489711)0.006246
2/21/2020$110.00$0.025Call201342.26168 (+0.452915)0.006726
2/21/2020$105.00$0.025Call21622.04708 (+0.413929)0.007336
2/21/2020$100.00$0.025Call21901.8184 (+0.372447)0.008135
2/21/2020$95.00$0.025Call21031.57334 (+0.328102)0.009232
2/21/2020$90.00$0.025Call03601.30893 (+0.28041)0.010848
2/21/2020$85.00$0.050Call01121.12711 (+0.251651)0.022997
2/21/2020$80.00$0.025Call02110.703697 (+0.112221)0.019085
2/21/2020$75.00$0.050Call1245 (-10)0.382013 (+0.003834)0.058181
2/21/2020$70.00$1.900Call7357 (+131)0.359424 (+0.007243)0.821872
2/21/2020$65.00$6.450Call05601
2/21/2020$60.00$11.950Call1121.61945 (+0.474386)0.939146
2/21/2020$55.00$16.850Call0202.00517 (+0.423313)0.968695
2/21/2020$50.00$21.950Call0102.88015 (+0.83263)0.963933
2/21/2020$45.00$26.850Call003.25457 (+0.701175)0.980054
2/21/2020$125.00$53.400Put003.46287 (+0.948582)-0.981933
2/21/2020$120.00$48.450Put003.38483 (+0.805002)-0.974489
2/21/2020$115.00$43.400Put003.0065 (+0.619467)-0.979676
2/21/2020$110.00$38.450Put002.91024 (+0.721853)-0.971162
2/21/2020$105.00$33.450Put002.65917 (+0.679362)-0.968771
2/21/2020$100.00$28.450Put002.38996 (+0.761707)-0.966024
2/21/2020$95.00$23.450Put022.09677 (+0.699428)-0.962074
2/21/2020$90.00$18.600Put1111.99875 (+0.848351)-0.930356
2/21/2020$85.00$13.450Put031 (-21)1.3873 (+0.389257)-0.94663
2/21/2020$80.00$8.350Put2151 (-63)0.824753-0.96368
2/21/2020$75.00$3.300Put0161 (-2)0.297145 (-0.054268)-0.980465
2/21/2020$70.00$0.150Put22186 (+42)0.331113 (-0.011212)-0.158308
2/21/2020$65.00$0.050Put313200.739147 (+0.086843)-0.031751
2/21/2020$60.00$0.025Put0193 (-10)1.10652 (+0.1569)-0.011501
2/21/2020$55.00$0.000Put01800
2/21/2020$50.00$0.000Put0480
2/21/2020$45.00$0.025Put0102.59231 (+0.438001)-0.005236
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/19/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel