Stocks Options

LAST PRICE
157.7900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
155.5500/ 20
Ask / Lots
160.9900/ 1
Open / Previous Close
0.0000 / 157.7900
Day Range
---
52 Week Range
Low 123.2700
High 330.0000
Volume
42
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 65.259

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
INSPIn the Money	---In the Money	---In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
INSPIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INSPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	INSPOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
INSPIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INSPIn the Money	---In the Money	---In 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	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
INSPIn the Money	---In the Money	---In the Money	$48.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	INSPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INSPIn the Money	---In the Money	---In 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	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
INSPIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
INSPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	INSPOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
INSPIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
INSPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	INSPOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1,153Out of the Money
INSPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	INSPOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
INSPIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$140.00	INSPOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
INSPIn the Money	---In the Money	---In the Money	$10.40In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$145.00	INSPOut of the Money	---Out of the Money	---Out of the Money	$1.83Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
INSPIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$150.00	INSPOut of the Money	---Out of the Money	---Out of the Money	$3.02Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
INSPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	100Underlying issue's last price	Filter Table By Strike Price of$155.00Underlying issue's last price	INSPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	113Underlying issue's last price
INSPNear the Money	---Near the Money	---Near the Money	$5.20Near the Money	$0.00Near the Money	---Near the Money	183Near the Money	Filter Table By Strike Price of$160.00	INSPIn the Money	---In the Money	---In the Money	$7.59In the Money	$0.00In the Money	---In the Money	100In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	706Out of the Money	Filter Table By Strike Price of$165.00	INSPIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	191In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$170.00	INSPIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	204In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	538Out of the Money	Filter Table By Strike Price of$175.00	INSPIn the Money	---In the Money	---In the Money	$13.40In the Money	$0.00In the Money	---In the Money	58In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$180.00	INSPIn the Money	---In the Money	---In the Money	$22.72In the Money	$0.00In the Money	---In the Money	71In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money	Filter Table By Strike Price of$185.00	INSPIn the Money	---In the Money	---In the Money	$15.50In the Money	$0.00In the Money	---In the Money	34In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money	Filter Table By Strike Price of$190.00	INSPIn the Money	---In the Money	---In the Money	$23.00In the Money	$0.00In the Money	---In the Money	36In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$195.00	INSPIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	7In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	570Out of the Money	Filter Table By Strike Price of$200.00	INSPIn the Money	---In the Money	---In the Money	$40.00In the Money	$0.00In the Money	---In the Money	103In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$210.00	INSPIn the Money	---In the Money	---In the Money	$55.60In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$220.00	INSPIn the Money	---In the Money	---In the Money	$62.70In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$230.00	INSPIn the Money	---In the Money	---In the Money	$69.50In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$240.00	INSPIn the Money	---In the Money	---In the Money	$78.60In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money	Filter Table By Strike Price of$250.00	INSPIn the Money	---In the Money	---In the Money	$18.60In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$260.00	INSPIn the Money	---In the Money	---In the Money	$100.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money	Filter Table By Strike Price of$270.00	INSPIn the Money	---In the Money	---In the Money	$32.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$280.00	INSPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$290.00	INSPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money	Filter Table By Strike Price of$300.00	INSPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out 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$310.00	INSPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$320.00	INSPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$330.00	INSPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$350.00	INSPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$360.00	INSPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	---Out 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$370.00	INSPIn the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)