Stocks Options

LAST PRICE
172.7000
TODAY'S CHANGE (%)
Trending Down-0.2300 (-0.1330%)

Bid / Lots
172.0800/ 1
Ask / Lots
173.5700/ 1
Open / Previous Close
172.4300 / 172.9300
Day Range
Low 170.2300
High 175.9600
52 Week Range
Low 123.0000
High 257.4000
Volume
456,729
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 68.992

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
INSPIn the Money	$106.00In the Money	$110.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	INSPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
INSPIn the Money	$101.10In the Money	$105.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	INSPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
INSPIn the Money	$96.10In the Money	$100.50In the Money	$107.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$75.00	INSPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
INSPIn the Money	$91.10In the Money	$95.50In 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	$1.20Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
INSPIn the Money	$86.20In the Money	$90.70In 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	$2.15Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
INSPIn the Money	$81.20In the Money	$85.70In 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	$2.20Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
INSPIn the Money	$76.20In the Money	$80.70In 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	$1.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
INSPIn the Money	$71.30In the Money	$75.80In the Money	$111.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	INSPOut of the Money	---Out of the Money	$1.65Out of the Money	$6.21Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
INSPIn the Money	$66.40In the Money	$70.90In the Money	$72.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$105.00	INSPOut of the Money	---Out of the Money	$1.45Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
INSPIn the Money	$61.40In the Money	$65.90In the Money	$39.50In 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	$1.70Out of the Money	$10.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
INSPIn the Money	$56.40In the Money	$60.90In 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	$1.55Out of the Money	$17.80Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
INSPIn the Money	$51.50In the Money	$56.00In 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	$1.60Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
INSPIn the Money	$46.70In the Money	$51.00In the Money	$87.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$125.00	INSPOut of the Money	$0.15Out of the Money	$1.70Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
INSPIn the Money	$41.90In the Money	$46.40In the Money	$21.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	INSPOut of the Money	---Out of the Money	$1.85Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
INSPIn the Money	$37.50In the Money	$41.20In the Money	$30.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$135.00	INSPOut of the Money	---Out of the Money	$2.80Out of the Money	$23.80Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
INSPIn the Money	$32.80In the Money	$36.50In the Money	$19.20In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$140.00	INSPOut of the Money	$0.45Out of the Money	$3.20Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
INSPIn the Money	$28.30In the Money	$32.00In the Money	$49.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	INSPOut of the Money	$0.70Out of the Money	$3.20Out of the Money	$29.07Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
INSPIn the Money	$23.90In the Money	$27.50In the Money	$44.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$150.00	INSPOut of the Money	$0.65Out of the Money	$3.10Out of the Money	$2.20Out of the Money	$0.00Out of the Money	30Out of the Money	79Out of the Money
INSPIn the Money	$19.90In the Money	$23.60In the Money	$27.80In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$155.00	INSPOut of the Money	$1.45Out of the Money	$4.50Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
INSPIn the Money	$16.10In the Money	$19.60In the Money	$48.00In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$160.00	INSPOut of the Money	$3.00Out of the Money	$6.40Out of the Money	$4.50Out of the Money	$1.75Out of the Money	90Out of the Money	101Out of the Money
INSPIn the Money	$13.10In the Money	$16.80In the Money	$18.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$165.00	INSPOut of the Money	$4.60Out of the Money	$7.90Out of the Money	$3.45Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
INSPUnderlying issue's last price	$10.00Underlying issue's last price	$13.30Underlying issue's last price	$15.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	INSPUnderlying issue's last price	$7.10Underlying issue's last price	$10.00Underlying issue's last price	$8.15Underlying issue's last price	$6.15Underlying issue's last price	24Underlying issue's last price	35Underlying issue's last price
INSPNear the Money	$7.90Near the Money	$10.50Near the Money	$10.80Near the Money	$-38.58Near the Money	3Near the Money	1Near the Money	Filter Table By Strike Price of$175.00	INSPIn the Money	$9.90In the Money	$12.80In the Money	$10.60In the Money	$-0.60In the Money	2In the Money	6In the Money
INSPOut of the Money	$5.90Out of the Money	$9.40Out of the Money	$7.50Out of the Money	$-2.67Out of the Money	2Out of the Money	8Out of the Money	Filter Table By Strike Price of$180.00	INSPIn the Money	$12.20In the Money	$15.90In the Money	$14.32In the Money	$1.82In the Money	41In the Money	172In the Money
INSPOut of the Money	$5.10Out of the Money	$7.70Out of the Money	$6.00Out of the Money	$-16.40Out of the Money	8Out of the Money	4Out of the Money	Filter Table By Strike Price of$185.00	INSPIn the Money	$16.40In the Money	$19.20In the Money	$13.60In the Money	$0.00In the Money	---In the Money	109In the Money
INSPOut of the Money	$2.55Out of the Money	$6.50Out of the Money	$4.67Out of the Money	$-0.33Out of the Money	7Out of the Money	45Out of the Money	Filter Table By Strike Price of$190.00	INSPIn the Money	$19.30In the Money	$23.00In the Money	$22.40In the Money	$8.10In the Money	2In the Money	114In the Money
INSPOut of the Money	$1.60Out of the Money	$5.00Out of the Money	$9.32Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$195.00	INSPIn the Money	$23.60In the Money	$27.10In the Money	$15.00In the Money	$0.00In the Money	---In the Money	120In the Money
INSPOut of the Money	$0.80Out of the Money	$5.00Out of the Money	$3.10Out of the Money	$0.10Out of the Money	152Out of the Money	232Out of the Money	Filter Table By Strike Price of$200.00	INSPIn the Money	$27.40In the Money	$31.30In the Money	$11.20In the Money	$0.00In the Money	---In the Money	155In the Money
INSPOut of the Money	$2.00Out of the Money	$2.50Out of the Money	$2.00Out of the Money	$0.15Out of the Money	376Out of the Money	49Out of the Money	Filter Table By Strike Price of$210.00	INSPIn the Money	$36.70In the Money	$40.30In the Money	$16.30In the Money	$0.00In the Money	---In the Money	95In the Money
INSPOut of the Money	$0.50Out of the Money	$1.25Out of the Money	$0.95Out of the Money	$-0.10Out of the Money	4Out of the Money	773Out of the Money	Filter Table By Strike Price of$220.00	INSPIn the Money	$46.20In the Money	$49.70In the Money	$22.80In the Money	$0.00In the Money	---In the Money	10In the Money
INSPOut of the Money	$0.40Out of the Money	$1.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money	Filter Table By Strike Price of$230.00	INSPIn the Money	$55.70In the Money	$59.40In the Money	$30.50In the Money	$0.00In the Money	---In the Money	2In the Money
INSPOut of the Money	$0.30Out of the Money	$1.95Out of the Money	$13.50Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$240.00	INSPIn the Money	$65.50In the Money	$69.30In the Money	$61.60In the Money	$0.00In the Money	---In the Money	1In the Money
INSPOut of the Money	$0.15Out of the Money	$1.75Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$250.00	INSPIn the Money	$75.80In the Money	$79.20In the Money	$35.60In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$0.95Out of the Money	$6.35Out 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	$85.60In the Money	$89.10In the Money	$89.10In the Money	$7.78In the Money	1In the Money	---In the Money
INSPOut of the Money	$0.10Out of the Money	$2.40Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$270.00	INSPIn the Money	$95.60In the Money	$99.40In the Money	$89.94In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$1.55Out of the Money	$30.80Out 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	$104.90In the Money	$109.40In the Money	$85.09In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$1.50Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$290.00	INSPIn the Money	$114.90In the Money	$119.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$0.50Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$300.00	INSPIn the Money	$124.90In the Money	$129.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$1.45Out of the Money	$1.79Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$310.00	INSPIn the Money	$134.90In the Money	$139.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$2.30Out of the Money	$16.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$320.00	INSPIn the Money	$144.90In the Money	$149.40In the Money	$159.40In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$2.25Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$330.00	INSPIn the Money	$154.90In the Money	$159.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$2.25Out 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	$164.90In the Money	$169.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$2.25Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$350.00	INSPIn the Money	$174.90In the Money	$179.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$360.00	INSPIn the Money	$184.90In the Money	$189.40In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$370.00	INSPIn the Money	$194.90In the Money	$199.40In the Money	$150.00In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)