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 69.254

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	$101.10In the Money	$104.80In the Money	$139.84In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
INSPIn the Money	$95.90In the Money	$99.80In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
INSPIn the Money	$90.90In the Money	$95.10In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
INSPIn the Money	$86.00In the Money	$89.80In 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	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
INSPIn the Money	$80.90In the Money	$84.80In the Money	$109.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$90.00	INSPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INSPIn the Money	$75.90In the Money	$79.80In 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	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
INSPIn the Money	$70.90In the Money	$75.20In 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	$2.15Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
INSPIn the Money	$65.60In the Money	$69.80In 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	$1.35Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
INSPIn the Money	$60.90In the Money	$64.80In 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	$1.15Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
INSPIn the Money	$55.90In the Money	$59.80In 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	$2.15Out of the Money	$9.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
INSPIn the Money	$50.90In the Money	$55.10In 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	---Out of the Money	$2.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
INSPIn the Money	$45.90In the Money	$49.80In 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	$0.95Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
INSPIn the Money	$41.00In the Money	$44.50In 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	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
INSPIn the Money	$35.90In the Money	$39.80In the Money	$55.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$135.00	INSPOut of the Money	---Out of the Money	$0.95Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
INSPIn the Money	$30.60In the Money	$34.80In the Money	$59.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$140.00	INSPOut of the Money	---Out of the Money	$0.95Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	559Out of the Money
INSPIn the Money	$25.90In the Money	$29.80In 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	---Out of the Money	$0.95Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	369Out of the Money
INSPIn the Money	$20.90In the Money	$24.70In the Money	$47.05In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$150.00	INSPOut of the Money	---Out of the Money	$1.15Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
INSPIn the Money	$15.90In the Money	$19.80In the Money	$40.15In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$155.00	INSPOut of the Money	---Out of the Money	$1.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
INSPIn the Money	$11.00In the Money	$14.40In the Money	$12.50In the Money	$-9.80In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$160.00	INSPOut of the Money	---Out of the Money	$1.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	406Out of the Money
INSPIn the Money	$5.90In the Money	$10.00In the Money	$13.37In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$165.00	INSPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
INSPUnderlying issue's last price	$0.95Underlying issue's last price	$4.00Underlying issue's last price	$29.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	INSPUnderlying issue's last price	---Underlying issue's last price	$1.40Underlying issue's last price	$0.50Underlying 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	$0.55Near the Money	$1.31Near the Money	$-1.79Near the Money	1Near the Money	17Near the Money	Filter Table By Strike Price of$175.00	INSPIn the Money	$0.50In the Money	$4.00In the Money	$3.60In the Money	$3.31In the Money	13In the Money	170In the Money
INSPOut of the Money	---Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.95Out of the Money	4Out of the Money	70Out of the Money	Filter Table By Strike Price of$180.00	INSPIn the Money	$5.60In the Money	$9.10In the Money	$7.72In the Money	$2.82In the Money	55In the Money	52In the Money
INSPOut of the Money	---Out of the Money	$1.30Out of the Money	$1.77Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$185.00	INSPIn the Money	$10.50In the Money	$14.00In the Money	$12.50In the Money	$12.45In the Money	11In the Money	108In the Money
INSPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.83Out of the Money	1Out of the Money	112Out of the Money	Filter Table By Strike Price of$190.00	INSPIn the Money	$15.30In the Money	$19.10In the Money	$17.14In the Money	$-0.71In the Money	3In the Money	8In the Money
INSPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$195.00	INSPIn the Money	$20.20In the Money	$23.90In the Money	$6.50In the Money	$0.00In the Money	---In the Money	12In the Money
INSPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,021Out of the Money	Filter Table By Strike Price of$200.00	INSPIn the Money	$24.90In the Money	$29.10In the Money	$25.40In the Money	$0.00In the Money	---In the Money	48In the Money
INSPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$210.00	INSPIn the Money	$34.90In the Money	$39.10In the Money	$36.87In the Money	$0.00In the Money	---In the Money	69In the Money
INSPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money	Filter Table By Strike Price of$220.00	INSPIn the Money	$44.90In the Money	$49.10In the Money	$49.40In the Money	$0.00In the Money	---In the Money	20In the Money
INSPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money	Filter Table By Strike Price of$230.00	INSPIn the Money	$54.90In the Money	$59.10In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,320Out of the Money	Filter Table By Strike Price of$240.00	INSPIn the Money	$64.90In the Money	$69.10In the Money	$35.60In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money	Filter Table By Strike Price of$250.00	INSPIn the Money	$74.90In the Money	$79.10In the Money	$53.50In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$260.00	INSPIn the Money	$84.90In the Money	$89.10In the Money	$55.20In 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	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$270.00	INSPIn the Money	$95.20In the Money	$99.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$280.00	INSPIn the Money	$104.90In the Money	$109.10In the Money	$69.80In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out 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	$115.20In the Money	$119.10In the Money	$81.60In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out 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	$125.20In the Money	$129.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$2.15Out 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	$134.90In the Money	$139.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$2.15Out 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	$144.90In the Money	$149.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$330.00	INSPIn the Money	$155.20In the Money	$159.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$2.15Out 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	$165.20In the Money	$169.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$2.15Out 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	$175.20In the Money	$179.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$360.00	INSPIn the Money	$184.90In the Money	$189.10In the Money	$161.10In the Money	$0.00In the Money	---In the Money	---In the Money
INSPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	538Out of the Money	Filter Table By Strike Price of$370.00	INSPIn the Money	$195.40In the Money	$199.70In 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)