New Zealand markets open in 9 hours

Insperity, Inc. (NSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.40+0.39 (+0.41%)
At close: 04:00PM EDT
95.60 +1.20 (+1.27%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NSP240719C000700002024-02-08 1:15PM EDT70.0027.0031.0035.000.00--0213.09%
NSP240719C000800002024-06-21 11:29AM EDT80.0014.760.000.000.00-220.00%
NSP240719C000900002024-06-21 11:29AM EDT90.005.600.000.000.00-220.00%
NSP240719C000950002024-06-21 3:56PM EDT95.002.300.000.000.00-19590.78%
NSP240719C001000002024-06-18 1:12PM EDT100.000.850.000.000.00-1216.25%
NSP240719C001050002024-05-30 10:45AM EDT105.000.550.000.000.00-14312.50%
NSP240719C001100002024-05-23 1:35PM EDT110.001.170.001.150.00-54155.03%
NSP240719C001150002024-05-16 10:18AM EDT115.001.850.001.350.00-202455.96%
NSP240719C001200002024-05-15 3:11PM EDT120.000.300.001.300.00-21163.82%
NSP240719C001250002024-04-11 1:04PM EDT125.001.650.001.000.00--2367.48%
NSP240719C001450002024-03-06 2:09PM EDT145.001.000.050.800.00-2390.53%
NSP240719C001500002024-06-05 3:53PM EDT150.000.150.000.000.00--225.00%
NSP240719C001700002024-03-06 2:09PM EDT170.000.600.000.000.00-121250.00%
NSP240719C001750002024-03-06 2:07PM EDT175.000.500.050.750.00-33119.04%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NSP240719P000700002024-02-09 10:53AM EDT70.001.400.104.800.00--1120.22%
NSP240719P000800002024-02-16 2:40PM EDT80.002.201.252.100.00-121370.12%
NSP240719P000900002024-06-13 2:56PM EDT90.001.700.000.000.00-266.25%
NSP240719P000950002024-06-21 12:18PM EDT95.002.750.000.000.00-8350.00%
NSP240719P001000002024-05-14 2:56PM EDT100.002.656.908.700.00-124452.71%
NSP240719P001050002024-05-31 12:26PM EDT105.0010.980.000.000.00-140.00%
NSP240719P001100002024-02-15 4:26PM EDT110.0016.8013.3014.800.00-110.00%
NSP240719P001150002024-03-06 4:34PM EDT115.0015.7011.7012.700.00-680.00%
NSP240719P001200002024-02-08 10:39AM EDT120.0026.8019.0021.600.00--100.00%
NSP240719P001250002023-11-17 10:53AM EDT125.0017.0012.9015.800.00-300.00%