Singapore markets closed

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.88+1.72 (+6.33%)
At close: 04:00PM EST
28.86 -0.02 (-0.07%)
After hours: 07:32PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD220218C000200002022-01-26 3:46PM EST20.0010.309.209.600.00-11137.11%
LSPD220218C000250002022-01-28 3:59PM EST25.005.465.105.90+0.86+18.70%811124.51%
LSPD220218C000300002022-01-28 2:30PM EST30.002.252.452.80+0.25+12.50%35890112.31%
LSPD220218C000350002022-01-28 3:38PM EST35.000.950.901.20+0.11+13.10%5451,346106.25%
LSPD220218C000400002022-01-28 10:11AM EST40.000.300.250.50+0.05+20.00%3942103.71%
LSPD220218C000450002022-01-27 10:13AM EST45.000.200.150.350.00-3570117.58%
LSPD220218C000500002022-01-28 3:36PM EST50.000.120.050.20-0.03-20.00%16690121.09%
LSPD220218C000550002022-01-28 2:02PM EST55.000.150.050.25+0.05+50.00%2157141.80%
LSPD220218C000600002022-01-26 11:02AM EST60.000.100.000.400.00-1468164.26%
LSPD220218C000650002022-01-25 3:09PM EST65.000.100.000.300.00-188169.53%
LSPD220218C000700002022-01-28 2:24PM EST70.000.050.000.20-0.10-66.67%1130171.09%
LSPD220218C000750002022-01-25 10:31AM EST75.000.050.000.550.00-8092212.50%
LSPD220218C000800002021-12-29 1:53PM EST80.000.200.000.050.00-11114162.50%
LSPD220218C000850002021-12-29 11:51AM EST85.000.050.000.400.00-143221.48%
LSPD220218C000900002022-01-04 1:55PM EST90.000.050.000.100.00-33112191.41%
LSPD220218C000950002021-12-28 10:50AM EST95.000.050.000.350.00-1156234.38%
LSPD220218C001000002022-01-07 2:44PM EST100.000.200.000.050.00-6678190.63%
LSPD220218C001050002021-12-29 10:46AM EST105.000.050.000.350.00-1048249.22%
LSPD220218C001100002022-01-07 3:00PM EST110.000.200.000.350.00-15244256.25%
LSPD220218C001150002022-01-06 11:56AM EST115.000.600.000.100.00-244225.00%
LSPD220218C001200002022-01-25 11:00AM EST120.000.080.000.150.00-294241.41%
LSPD220218C001250002021-12-22 12:28PM EST125.000.100.001.000.00-159323.44%
LSPD220218C001300002021-11-23 9:30AM EST130.000.250.000.000.00-15750.00%
LSPD220218C001350002021-11-04 10:35AM EST135.001.000.000.600.00-1515309.18%
LSPD220218C001400002021-12-29 10:32AM EST140.000.100.000.350.00-2105291.41%
LSPD220218C001450002022-01-07 3:16PM EST145.000.050.000.350.00-1024296.48%
LSPD220218C001500002021-12-23 12:11PM EST150.000.050.001.050.00-1193354.69%
LSPD220218C001550002021-12-31 11:05AM EST155.000.050.000.350.00-312305.86%
LSPD220218C001600002022-01-13 12:36PM EST160.000.100.000.350.00-2145310.16%
LSPD220218C001650002022-01-07 2:29PM EST165.000.100.000.350.00-151314.45%
LSPD220218C001700002021-12-29 1:43PM EST170.000.050.000.050.00-1044257.81%
LSPD220218C001750002021-12-28 1:47PM EST175.000.050.000.050.00-1038260.94%
LSPD220218C001800002021-12-28 1:55PM EST180.000.050.000.050.00-44162264.06%
LSPD220218C001850002022-01-03 10:11AM EST185.000.050.000.050.00-110529267.19%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD220218P000175002022-01-26 3:39PM EST17.500.260.300.450.00-611158.98%
LSPD220218P000200002022-01-28 11:17AM EST20.000.650.500.70-0.50-43.48%227143.55%
LSPD220218P000225002022-01-28 2:09PM EST22.501.000.851.10-0.10-9.09%5180131.54%
LSPD220218P000250002022-01-28 12:40PM EST25.001.701.551.80-0.35-17.07%12,174126.95%
LSPD220218P000300002022-01-28 2:02PM EST30.003.853.603.90+0.25+6.94%49474112.50%
LSPD220218P000350002022-01-28 2:40PM EST35.007.737.007.60-0.37-4.57%5817111.91%
LSPD220218P000400002022-01-28 1:06PM EST40.0011.9011.4011.80+1.47+14.09%1270110.94%
LSPD220218P000450002022-01-24 1:59PM EST45.0016.5015.8016.800.00-2073109.96%
LSPD220218P000500002022-01-25 1:09PM EST50.0021.6320.8021.600.00-20313112.89%
LSPD220218P000550002022-01-27 9:54AM EST55.0026.2025.9026.800.00-243152.93%
LSPD220218P000600002022-01-28 10:42AM EST60.0032.9530.8031.70+0.67+2.08%2270153.13%
LSPD220218P000650002022-01-27 1:50PM EST65.0037.3535.9036.900.00-1330188.67%
LSPD220218P000700002022-01-25 12:01PM EST70.0041.8839.8041.500.00-3026213.28%
LSPD220218P000750002022-01-21 3:39PM EST75.0045.0045.7047.200.00-1536219.53%
LSPD220218P000800002022-01-27 1:22PM EST80.0052.6550.8052.000.00-175224.02%
LSPD220218P000850002022-01-21 3:38PM EST85.0054.9454.9056.700.00-11267.19%
LSPD220218P000900002022-01-21 10:30AM EST90.0059.0060.9061.800.00-2302235.55%
LSPD220218P000950002021-12-28 12:54PM EST95.0055.0067.0068.800.00-23368.55%
LSPD220218P001000002021-12-22 3:26PM EST100.0059.0168.1071.200.00-2911217.97%
LSPD220218P001050002021-11-10 6:50AM EST105.0023.1060.6062.200.00-170.00%
LSPD220218P001100002022-01-06 10:10AM EST110.0074.0079.8081.600.00-10300.59%
LSPD220218P001150002021-12-17 11:05AM EST115.0075.3080.7082.600.00-500.00%
LSPD220218P001200002021-12-08 9:30AM EST120.0070.000.000.000.00-110.00%
LSPD220218P001250002021-10-18 9:42AM EST125.0033.5065.7068.400.00-21590.00%
LSPD220218P001300002021-10-21 10:27AM EST130.0033.8070.5073.400.00-4590.00%
LSPD220218P001350002021-11-10 6:50AM EST135.0049.6090.2091.600.00-2390.00%
LSPD220218P001400002021-11-10 6:50AM EST140.0040.1095.1096.900.00-9220.00%
LSPD220218P001450002021-11-10 6:50AM EST145.0047.1099.80102.700.00--270.00%