Breaking News

Insperity Inc (NSP)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

50.61 -3.42 -6.33%

01/08 - Closed. Currency in USD

After Hours

50.61

-0.00

-0.00%

7:34:07 - Real-time Data

Type: Equity

Market: United States

Volume: 917,359
Bid/Ask: 0.00 / 0.00
Day's Range: 48.78 - 53.46

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Insperity Option Chain

Get free option data for NSP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Insperity options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 31, 2026 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	30.9	34.8	0	17.50	0	0%	0	0.25	0
NSP Call 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolNSP\|20260821\|17.50C Delta0.9963 Imp Vol1.8714 Bid30.9 Gamma0.0005 Theoretical32.97 Ask34.8 Theta-0.0042 Intrinsic Value33.08 Volume0 Vega0.0011 Time Value-33.08 Open Interest0 Rho0.0024 Delta / Theta-234.9194 NSP Put 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolNSP\|20260821\|17.50P Delta-0.0114 Imp Vol2.1933 Bid0 Gamma0.0011 Theoretical0.13 Ask0.25 Theta-0.0189 Intrinsic Value-33.08 Volume0 Vega0.0036 Time Value33.08 Open Interest0 Rho-0.0004 Delta / Theta0.6039
0	0%	28.8	32.1	0	20.00	0	0%	0	0.25	0
NSP Call 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolNSP\|20260821\|20.00C Delta0.9959 Imp Vol1.6426 Bid28.8 Gamma0.0006 Theoretical30.47 Ask32.1 Theta-0.0041 Intrinsic Value30.58 Volume0 Vega0.0013 Time Value-30.58 Open Interest0 Rho0.0027 Delta / Theta-242.2557 NSP Put 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolNSP\|20260821\|20.00P Delta-0.013 Imp Vol1.9353 Bid0 Gamma0.0014 Theoretical0.13 Ask0.25 Theta-0.0187 Intrinsic Value-30.58 Volume0 Vega0.0041 Time Value30.58 Open Interest1 Rho-0.0004 Delta / Theta0.6964
0	0%	26	29.8	0	22.50	0	0%	0	2.15	0
NSP Call 22.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolNSP\|20260821\|22.50C Delta0.9955 Imp Vol1.4415 Bid26 Gamma0.0007 Theoretical27.97 Ask29.8 Theta-0.004 Intrinsic Value28.08 Volume0 Vega0.0014 Time Value-28.08 Open Interest0 Rho0.003 Delta / Theta-250.5038 NSP Put 22.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolNSP\|20260821\|22.50P Delta-0.0581 Imp Vol2.7025 Bid0 Gamma0.0036 Theoretical1.08 Ask2.15 Theta-0.0905 Intrinsic Value-28.08 Volume0 Vega0.0141 Time Value28.08 Open Interest1 Rho-0.0021 Delta / Theta0.6428
					50.58	Price @ Jul 31, 2026 20:09 GMT
0	0%	0.15	2.9	0	55.00	5.47	36.75%	4.4	7.2	2
NSP Call 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolNSP\|20260821\|55.00C Delta0.3191 Imp Vol0.66 Bid0.15 Gamma0.0447 Theoretical1.53 Ask2.9 Theta-0.0673 Intrinsic Value-4.42 Volume0 Vega0.0432 Time Value4.42 Open Interest7 Rho0.0076 Delta / Theta-4.7401 NSP Put 55.00 Exp: Aug 21, 2026 Last: 5.47 Chg.: 36.75% SymbolNSP\|20260821\|55.00P Delta-0.7031 Imp Vol0.5931 Bid4.4 Gamma0.048 Theoretical5.8 Ask7.2 Theta-0.0593 Intrinsic Value4.42 Volume2 Vega0.0417 Time Value1.05 Open Interest7 Rho-0.0224 Delta / Theta11.8629
0.8	0%	0	2.15	0	60.00	6.97	0%	9.1	11.6	0
NSP Call 60.00 Exp: Aug 21, 2026 Last: 0.8 Chg.: 0% SymbolNSP\|20260821\|60.00C Delta0.2117 Imp Vol0.8085 Bid0 Gamma0.0296 Theoretical1.08 Ask2.15 Theta-0.067 Intrinsic Value-9.42 Volume0 Vega0.035 Time Value10.22 Open Interest32 Rho0.0051 Delta / Theta-3.158 NSP Put 60.00 Exp: Aug 21, 2026 Last: 6.97 Chg.: 0% SymbolNSP\|20260821\|60.00P Delta-0.8168 Imp Vol0.7263 Bid9.1 Gamma0.03 Theoretical10.35 Ask11.6 Theta-0.0553 Intrinsic Value9.42 Volume0 Vega0.0319 Time Value-2.45 Open Interest2 Rho-0.0253 Delta / Theta14.7766
0.4	0%	0	0.75	0	65.00	0	0%	13.4	16.5	0
NSP Call 65.00 Exp: Aug 21, 2026 Last: 0.4 Chg.: 0% SymbolNSP\|20260821\|65.00C Delta0.0943 Imp Vol0.7538 Bid0 Gamma0.0184 Theoretical0.38 Ask0.75 Theta-0.0364 Intrinsic Value-14.42 Volume0 Vega0.0203 Time Value14.82 Open Interest13 Rho0.0024 Delta / Theta-2.5955 NSP Put 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolNSP\|20260821\|65.00P Delta-0.8985 Imp Vol0.7694 Bid13.4 Gamma0.0188 Theoretical14.95 Ask16.5 Theta-0.0387 Intrinsic Value14.42 Volume0 Vega0.0212 Time Value-14.42 Open Interest0 Rho-0.0266 Delta / Theta23.1907

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

NSP Comments

Write your thoughts about Insperity Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,236.44	-69.31	-1.10%
Nikkei 225	64,362.02	+2494.59	+4.03%
Shanghai	3,832.26	+27.57	+0.72%
US 500	7,475.3	+37.3	+0.50%
US Tech 100	28,178.2	+71.9	+0.26%
DAX	25,629.24	+17.21	+0.07%
Dollar Index	99.790	+0.070	+0.07%

Crude Oil WTI	84.67	+1.08	+1.29%
Brent Oil	90.12	+1.09	+1.22%
Natural Gas	2.787	-0.012	-0.43%
Gold	4,107.00	-53.60	-1.29%
Silver	57.79	-1.23	-2.08%
US Soybeans	1,187.50	-1.25	-0.11%
Copper	6.47	-0.01	-0.15%

Philippines 2Y	6.554	-0.036	-0.55%
Philippines 10Y	7.460	-0.075	-1.00%
Philippines 20Y	7.444	-0.097	-1.29%
U.S. 2Y	4.291	+0.062	+1.47%
U.S. 10Y	4.745	+0.082	+1.76%
U.S. 30Y	5.275	+0.068	+1.31%
Germany 10Y	3.2036	+0.0354	+1.12%

Alphabet C	356.65	+22.97	+6.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	86.48	+0.34	+0.39%
Booking	192.90	-0.34	-0.18%
Apple	308.91	-24.52	-7.35%
Alibaba ADR	122.25	+5.93	+5.10%
Tesla	311.21	+2.36	+0.76%

Recent Quotes

Name	Price	Chg.	Chg. %
NSP	50.61	-3.42	-6.33%
C1DW34	35.50	0.00	0.00%
PAER	225.65	+1.83	+0.82%
Tralucent Global .	28.40	+0.26	+0.92%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	10.78	+6.10%	77.32M
Maynilad Water Services	18.80	-2.59%	75.44M
Metropolitan Bank	65.70	-1.20%	5.69M
BDO Unibank	124.50	-0.80%	3.87M
Bank of the Philippine Islands	102.50	-2.57%	3.51M
International Container	963.000	-1.73%	2.09M
Manila Electric	480.00	0.00%	1.03M

Name	Last	Chg. %	Vol.
Zeus	0.062	+24.00%	4.00M
Lepanto Consolidated	0.2050	+12.64%	202.78M
Lepanto Consolidated B	0.2040	+12.09%	19.04M
Ferronoux Holdings	2.770	+10.80%	16.00K
Altus Property Ventures	11.18	+9.61%	3.80K
Suntrust Home	0.465	+9.41%	100.00K
Vivant	20.850	+8.48%	0.10K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.420	-13.40%	660.00K
LBC Express	6.530	-10.55%	0.40K
Victorias Milling Company	1.920	-10.28%	2.00K
Wellex Industries	0.280	-9.68%	3.28M
Oriental Petrol B	0.0130	-7.14%	100.00K
Philippine Realty	0.090	-6.25%	600.00K
Island Information and Tech	0.1720	-6.01%	14.88M