Stocks Options

LAST PRICE
214.9300
TODAY'S CHANGE (%)
Trending Up9.9300 (4.8439%)

Bid / Lots
213.8600/ 1
Ask / Lots
220.6400/ 1
Open / Previous Close
207.0100 / 205.0000
Day Range
Low 205.2400
High 214.9700
52 Week Range
Low 123.0000
High 257.4000
Volume
417,209
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 73.498

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
INSPIn the Money	$143.10In the Money	$147.00In the Money	$139.84In the Money	$1.78In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$70.00	INSPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
INSPIn the Money	$138.10In the Money	$141.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	INSPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INSPIn the Money	$133.20In the Money	$137.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	INSPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INSPIn the Money	$128.00In the Money	$132.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	INSPOut of the Money	---Out of the Money	$0.75Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
INSPIn the Money	$123.10In the Money	$127.60In the Money	$46.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	INSPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INSPIn the Money	$118.20In the Money	$122.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	INSPOut of the Money	---Out of the Money	$1.05Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
INSPIn the Money	$113.20In the Money	$117.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	INSPOut of the Money	---Out of the Money	$1.15Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
INSPIn the Money	$108.50In the Money	$112.90In the Money	$35.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	INSPOut of the Money	---Out of the Money	$0.75Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
INSPIn the Money	$103.60In the Money	$108.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	INSPOut of the Money	---Out of the Money	$1.00Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
INSPIn the Money	$98.50In the Money	$103.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	INSPOut of the Money	$0.05Out of the Money	$1.30Out of the Money	$9.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
INSPIn the Money	$94.00In the Money	$98.30In the Money	$31.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	INSPOut of the Money	$0.10Out of the Money	$1.30Out of the Money	$1.48Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
INSPIn the Money	$89.00In the Money	$93.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	INSPOut of the Money	$0.15Out of the Money	$2.05Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
INSPIn the Money	$84.10In the Money	$88.70In the Money	$25.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	INSPOut of the Money	$0.25Out of the Money	$2.40Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
INSPIn the Money	$79.50In the Money	$84.00In the Money	$24.92In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$135.00	INSPOut of the Money	$0.35Out of the Money	$1.65Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
INSPIn the Money	$75.00In the Money	$78.20In the Money	$47.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$140.00	INSPOut of the Money	$0.90Out of the Money	$1.95Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	558Out of the Money
INSPIn the Money	$70.30In the Money	$73.70In the Money	$20.52In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$145.00	INSPOut of the Money	$0.85Out of the Money	$2.70Out of the Money	$2.00Out of the Money	$0.10Out of the Money	100Out of the Money	259Out of the Money
INSPIn the Money	$65.70In the Money	$68.60In the Money	$48.39In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$150.00	INSPOut of the Money	$1.10Out of the Money	$2.95Out of the Money	$6.90Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
INSPIn the Money	$61.10In the Money	$64.40In the Money	$56.48In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$155.00	INSPOut of the Money	$1.50Out of the Money	$4.70Out of the Money	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
INSPIn the Money	$57.10In the Money	$59.80In the Money	$38.61In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$160.00	INSPOut of the Money	$2.65Out of the Money	$4.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
INSPIn the Money	$52.50In the Money	$55.60In the Money	$37.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$165.00	INSPOut of the Money	$3.10Out of the Money	$5.60Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
INSPIn the Money	$48.20In the Money	$51.60In the Money	$46.40In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$170.00	INSPOut of the Money	$3.80Out of the Money	$6.00Out of the Money	$4.82Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
INSPIn the Money	$44.10In the Money	$46.80In the Money	$39.30In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$175.00	INSPOut of the Money	$5.00Out of the Money	$6.30Out of the Money	$15.90Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
INSPIn the Money	$40.40In the Money	$43.60In the Money	$19.40In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$180.00	INSPOut of the Money	$6.10Out of the Money	$7.10Out of the Money	$7.10Out of the Money	$0.35Out of the Money	3Out of the Money	15Out of the Money
INSPIn the Money	$37.00In the Money	$39.00In the Money	$26.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$185.00	INSPOut of the Money	$6.10Out of the Money	$8.40Out of the Money	$10.20Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
INSPIn the Money	$32.90In the Money	$36.50In the Money	$31.60In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$190.00	INSPOut of the Money	$8.40Out of the Money	$9.90Out of the Money	$9.50Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
INSPIn the Money	$29.50In the Money	$32.80In the Money	$24.45In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$195.00	INSPOut of the Money	$10.10Out of the Money	$11.90Out of the Money	$12.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
INSPIn the Money	$26.60In the Money	$29.80In the Money	$24.50In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$200.00	INSPOut of the Money	$11.90Out of the Money	$13.60Out of the Money	$14.50Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
INSPUnderlying issue's last price	$21.20Underlying issue's last price	$23.20Underlying issue's last price	$21.00Underlying issue's last price	$1.60Underlying issue's last price	4Underlying issue's last price	41Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	INSPUnderlying issue's last price	$16.00Underlying issue's last price	$18.60Underlying issue's last price	$18.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12Underlying issue's last price
INSPOut of the Money	$16.70Out of the Money	$18.30Out of the Money	$15.30Out of the Money	$1.65Out of the Money	1Out of the Money	244Out of the Money	Filter Table By Strike Price of$220.00	INSPIn the Money	$20.80In the Money	$23.10In the Money	$24.93In the Money	$0.00In the Money	---In the Money	37In the Money
INSPOut of the Money	$12.40Out of the Money	$15.70Out of the Money	$12.35Out of the Money	$1.85Out of the Money	3Out of the Money	6Out of the Money	Filter Table By Strike Price of$230.00	INSPIn the Money	$26.40In the Money	$29.70In the Money	$31.29In the Money	$0.00In the Money	---In the Money	19In the Money
INSPOut of the Money	$9.30Out of the Money	$11.00Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$240.00	INSPIn the Money	$33.80In the Money	$36.20In the Money	$36.70In the Money	$0.00In the Money	---In the Money	13In the Money
INSPOut of the Money	$6.70Out of the Money	$8.20Out of the Money	$5.65Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$250.00	INSPIn the Money	$41.10In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	$4.70Out of the Money	$6.50Out of the Money	$5.87Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$260.00	INSPIn the Money	$48.30In the Money	$51.70In the Money	$73.80In the Money	$0.00In the Money	---In the Money	1In the Money
INSPOut of the Money	$3.00Out of the Money	$5.00Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$270.00	INSPIn the Money	$57.40In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	$2.55Out of the Money	$3.60Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$280.00	INSPIn the Money	$65.40In the Money	$69.00In the Money	$69.80In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	$0.75Out of the Money	$3.50Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$290.00	INSPIn the Money	$75.40In the Money	$78.40In the Money	$81.60In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	$0.65Out of the Money	$2.55Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$300.00	INSPIn the Money	$84.90In the Money	$87.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	$0.45Out of the Money	$2.50Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	INSPIn the Money	$93.30In the Money	$97.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	$0.35Out of the Money	$1.15Out of the Money	$15.70Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$320.00	INSPIn the Money	$103.10In the Money	$107.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	$0.25Out of the Money	$1.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$330.00	INSPIn the Money	$113.00In the Money	$117.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	$0.15Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	INSPIn the Money	$123.00In the Money	$127.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	INSPIn the Money	$133.00In the Money	$137.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$360.00	INSPIn the Money	$143.00In the Money	$147.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$370.00	INSPIn the Money	$153.00In the Money	$157.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Inspire Medical Systems Inc
NYSE:INSPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)