Singapore Markets open in 6 hrs 14 mins

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.59+0.77 (+3.88%)
As of 02:46PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD220520C000250002021-12-27 10:34AM EDT25.0017.8013.9014.300.00-332,035.55%
LSPD220520C000300002021-12-29 3:21PM EDT30.0013.4710.4011.000.00--41,598.83%
LSPD220520C000350002022-01-05 1:28PM EDT35.008.507.608.00-1.50-15.00%7151,315.82%
LSPD220520C000400002022-01-04 4:38PM EDT40.006.805.305.800.00-6301,128.52%
LSPD220520C000450002022-01-05 4:47PM EDT45.004.003.704.20-1.59-28.44%6401,007.81%
LSPD220520C000500002022-01-05 3:15PM EDT50.002.952.653.10-0.44-12.98%3151932.23%
LSPD220520C000550002022-01-04 1:45PM EDT55.002.472.002.300.00-25111883.98%
LSPD220520C000600002022-01-05 4:33PM EDT60.001.551.351.70-0.30-16.22%1794832.81%
LSPD220520C000650002022-01-03 1:36PM EDT65.001.701.001.400.00-532814.06%
LSPD220520C000700002022-01-05 2:28PM EDT70.001.000.801.15-0.05-4.76%1678803.91%
LSPD220520C000750002022-01-05 2:10PM EDT75.000.900.600.85-0.25-21.74%2108778.91%
LSPD220520C000850002021-12-29 12:31PM EDT85.000.770.400.650.00-3684776.56%
LSPD220520C000900002021-12-29 12:44PM EDT90.000.650.300.550.00-21114767.97%
LSPD220520C000950002022-01-04 2:14PM EDT95.000.450.250.450.00-477761.72%
LSPD220520C001000002021-12-31 1:48PM EDT100.000.500.200.450.00-581770.31%
LSPD220520C001050002021-12-08 4:27PM EDT105.001.200.050.500.00-818767.19%
LSPD220520C001100002021-11-23 1:00PM EDT110.001.370.050.550.00-328793.75%
LSPD220520C001150002021-11-30 11:25AM EDT115.001.330.051.100.00-631903.13%
LSPD220520C001200002021-12-29 11:49AM EDT120.000.150.000.400.00-534775.00%
LSPD220520C001250002021-12-30 10:47AM EDT125.000.250.000.350.00-48774.22%
LSPD220520C001350002021-12-29 10:59AM EDT135.000.050.000.400.00-9119814.06%
LSPD220520C001400002021-11-24 4:12PM EDT140.000.700.000.350.00-111810.94%
LSPD220520C001450002021-11-10 7:50AM EDT145.006.200.050.500.00-1012875.78%
LSPD220520C001500002021-12-17 12:13PM EDT150.000.110.000.300.00-7124815.63%
LSPD220520C001600002021-11-04 9:32AM EDT160.004.000.000.750.00-1020951.56%
LSPD220520C001650002021-10-28 10:26AM EDT165.002.750.001.150.00-191,030.47%
LSPD220520C001700002021-11-10 7:50AM EDT170.005.002.650.350.00--251,251.95%
LSPD220520C001750002021-11-03 9:30AM EDT175.003.030.000.750.00--2980.47%
LSPD220520C001850002021-12-28 10:30AM EDT185.000.250.000.650.00-234978.13%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD220520P000225002021-12-30 11:37AM EDT22.501.161.251.700.00--100.00%
LSPD220520P000250002022-01-05 4:04PM EDT25.002.001.852.30+0.20+11.11%11,0110.00%
LSPD220520P000300002022-01-05 12:32PM EDT30.003.103.403.80+0.35+12.73%12530.00%
LSPD220520P000350002022-01-05 3:26PM EDT35.005.455.405.90+0.65+13.54%7890.00%
LSPD220520P000400002022-01-04 4:01PM EDT40.007.658.208.800.00-6710.00%
LSPD220520P000450002022-01-05 10:30AM EDT45.0010.2511.6012.10-0.65-5.96%5700.00%
LSPD220520P000500002022-01-03 11:29AM EDT50.0013.1015.5016.000.00-11720.00%
LSPD220520P000550002022-01-04 11:00AM EDT55.0017.4019.7020.100.00-50680.00%
LSPD220520P000600002022-01-05 10:37AM EDT60.0023.1024.2024.60+1.10+5.00%71940.00%
LSPD220520P000650002022-01-05 11:23AM EDT65.0028.0028.9029.30+0.68+2.49%1970.00%
LSPD220520P000700002022-01-04 2:32PM EDT70.0032.7033.6034.100.00-52100.00%
LSPD220520P000750002021-12-28 11:44AM EDT75.0035.7038.4039.600.00-2190.00%
LSPD220520P000800002021-12-03 12:46PM EDT80.0037.3539.5040.900.00-1210.00%
LSPD220520P000850002021-12-06 12:03PM EDT85.0040.2846.9047.400.00-24470.00%
LSPD220520P000900002021-12-27 4:57PM EDT90.0049.1751.7053.600.00-41,4450.00%
LSPD220520P000950002021-12-30 11:11AM EDT95.0053.1057.3059.300.00-2130.00%
LSPD220520P001000002021-12-17 10:56AM EDT100.0063.3062.2064.000.00-180.00%
LSPD220520P001050002021-12-17 11:19AM EDT105.0066.0066.7069.500.00-51380.00%
LSPD220520P001100002021-11-08 4:55PM EDT110.0041.4165.8067.800.00-160.00%
LSPD220520P001200002021-11-19 4:57PM EDT120.0062.5078.5081.200.00-1150.00%
LSPD220520P001250002021-11-10 7:50AM EDT125.0043.0079.2082.200.00--100.00%
LSPD220520P001300002021-11-10 7:50AM EDT130.0024.5085.4087.900.00--10.00%
LSPD220520P001650002021-11-10 7:50AM EDT165.0077.50119.30122.500.00-120.00%
LSPD220520P001700002021-11-10 7:50AM EDT170.0053.20125.60127.100.00--30.00%
LSPD220520P001850002021-11-10 7:50AM EDT185.0097.30140.20141.600.00-360.00%