Singapore markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.69+0.21 (+0.41%)
At close: 03:59PM EDT
51.70 +0.01 (+0.02%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240328C000350002024-02-23 1:14PM EDT35.0020.0813.3015.950.00-17140.00%
LVS240328C000440002024-03-15 12:48PM EDT44.007.757.158.200.00--7285.55%
LVS240328C000445002024-03-15 10:40AM EDT44.507.455.708.400.00--8375.78%
LVS240328C000450002024-03-26 3:19PM EDT45.007.006.007.60+1.10+18.64%25169.92%
LVS240328C000470002024-03-06 11:13AM EDT47.004.504.554.900.00-2099.61%
LVS240328C000475002024-03-20 9:48AM EDT47.503.254.104.400.00--2100.78%
LVS240328C000480002024-03-27 2:56PM EDT48.003.263.154.350.00-1490.63%
LVS240328C000485002024-03-14 11:07AM EDT48.503.652.484.250.00-55106.25%
LVS240328C000490002024-03-28 3:39PM EDT49.002.752.592.91+0.58+26.73%249570.31%
LVS240328C000495002024-03-22 3:58PM EDT49.501.032.122.490.00-8871.48%
LVS240328C000500002024-03-28 3:48PM EDT50.001.741.632.71+0.45+34.88%221413106.45%
LVS240328C000510002024-03-28 3:47PM EDT51.000.690.491.38+0.14+25.45%18846292.97%
LVS240328C000520002024-03-28 3:40PM EDT52.000.010.010.03-0.09-90.00%4591,39412.11%
LVS240328C000530002024-03-28 3:14PM EDT53.000.010.000.01-0.02-66.67%3532,92426.56%
LVS240328C000540002024-03-28 12:11PM EDT54.000.020.000.03+0.01+100.00%420950.78%
LVS240328C000550002024-03-28 10:59AM EDT55.000.010.000.01-0.03-75.00%16450.00%
LVS240328C000560002024-03-27 11:35AM EDT56.000.010.000.250.00-195174112.11%
LVS240328C000570002024-03-18 10:49AM EDT57.000.060.000.10+0.03+100.00%170107.03%
LVS240328C000580002024-03-15 3:54PM EDT58.000.080.000.530.00-248177.93%
LVS240328C000590002024-03-28 11:54AM EDT59.000.010.000.53-0.09-90.00%215196.09%
LVS240328C000600002024-03-15 10:53AM EDT60.000.050.000.520.00-11,047212.89%
LVS240328C000610002024-03-11 9:33AM EDT61.000.050.000.180.00--1182.03%
LVS240328C000620002024-02-12 3:43PM EDT62.000.220.010.750.00--4271.09%
LVS240328C000650002024-02-16 1:13PM EDT65.000.160.000.500.00-2020289.45%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240328P000400002024-03-14 3:45PM EDT40.000.040.000.720.00-1414364.84%
LVS240328P000410002024-03-22 3:34PM EDT41.000.020.000.720.00-11337.50%
LVS240328P000420002024-03-07 11:50AM EDT42.000.080.000.530.00-11286.72%
LVS240328P000440002024-03-06 11:06AM EDT44.000.090.000.680.00-13252.73%
LVS240328P000450002024-03-20 11:23AM EDT45.000.040.000.020.00-20026115.63%
LVS240328P000455002024-03-26 11:16AM EDT45.500.010.000.550.00-1011200.39%
LVS240328P000460002024-03-26 11:56AM EDT46.000.010.000.220.00-250360148.44%
LVS240328P000465002024-03-25 2:26PM EDT46.500.020.000.420.00-2122161.72%
LVS240328P000470002024-03-26 11:16AM EDT47.000.020.000.010.00-115675.00%
LVS240328P000475002024-03-27 10:39AM EDT47.500.020.000.080.00-12992.97%
LVS240328P000480002024-03-27 10:40AM EDT48.000.020.000.750.00-195151.95%
LVS240328P000485002024-03-28 3:12PM EDT48.500.130.000.46+0.11+550.00%3123116.02%
LVS240328P000490002024-03-28 9:30AM EDT49.000.010.000.02-0.01-50.00%1175150.00%
LVS240328P000495002024-03-28 11:54AM EDT49.500.010.000.01-0.02-66.67%218342.19%
LVS240328P000500002024-03-28 3:12PM EDT50.000.020.000.010.00-2826133.59%
LVS240328P000510002024-03-28 11:57AM EDT51.000.020.000.02-0.12-85.71%723218.75%
LVS240328P000520002024-03-28 3:30PM EDT52.000.260.210.64-0.56-68.29%12473343.36%
LVS240328P000530002024-03-28 3:30PM EDT53.001.231.131.53-0.74-37.56%2816662.70%
LVS240328P000540002024-03-26 2:34PM EDT54.002.272.032.40-1.03-23.79%52066.02%
LVS240328P000550002024-03-26 2:43PM EDT55.004.252.314.750.00-8225110.16%
LVS240328P000570002024-03-14 10:40AM EDT57.005.204.656.000.00-1087.50%
LVS240328P000620002024-03-21 9:42AM EDT62.0010.909.8010.750.00--0282.42%