Singapore markets open in 7 hours 3 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,073.85 +65.84 (+1.64%) Dow
32,581.88 +358.46 (+1.11%) Nasdaq
11,914.73 +251.94 (+2.16%) BTC-USD
30,180.59 +488.09 (+1.64%) CMC Crypto 200
678.08 +435.40 (+179.41%)
Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD221216C00022500 | 2022-05-11 1:40PM EDT | 22.50 | 2.80 | 5.00 | 5.60 | 0.00 | - | 5 | 37 | 97.92% |
| LSPD221216C00025000 | 2022-05-09 9:53AM EDT | 25.00 | 3.50 | 4.20 | 4.80 | 0.00 | - | 1 | 1,386 | 96.44% |
| LSPD221216C00030000 | 2022-05-09 2:36PM EDT | 30.00 | 2.38 | 3.00 | 3.60 | 0.00 | - | 2 | 29 | 94.97% |
| LSPD221216C00035000 | 2022-05-09 3:46PM EDT | 35.00 | 1.65 | 2.30 | 2.75 | 0.00 | - | 2 | 51 | 95.31% |
| LSPD221216C00040000 | 2022-05-13 9:57AM EDT | 40.00 | 1.63 | 1.75 | 2.30 | 0.00 | - | 2 | 1,503 | 96.85% |
| LSPD221216C00045000 | 2022-05-13 9:57AM EDT | 45.00 | 1.30 | 1.40 | 1.70 | 0.00 | - | 4 | 142 | 96.09% |
| LSPD221216C00050000 | 2022-05-10 1:25PM EDT | 50.00 | 0.75 | 1.10 | 1.40 | 0.00 | - | 3 | 172 | 96.73% |
| LSPD221216C00055000 | 2022-04-07 9:37AM EDT | 55.00 | 2.30 | 0.70 | 0.95 | 0.00 | - | 5 | 233 | 92.09% |
| LSPD221216C00060000 | 2022-04-14 3:47PM EDT | 60.00 | 1.20 | 0.90 | 1.20 | 0.00 | - | 3 | 446 | 103.37% |
| LSPD221216C00065000 | 2022-05-10 11:26AM EDT | 65.00 | 0.45 | 0.70 | 0.95 | 0.00 | - | 2 | 190 | 101.95% |
| LSPD221216C00070000 | 2022-04-27 11:14AM EDT | 70.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 2 | 231 | 101.56% |
| LSPD221216C00075000 | 2022-03-25 10:24AM EDT | 75.00 | 1.19 | 0.40 | 0.70 | 0.00 | - | 3 | 17 | 101.03% |
| LSPD221216C00080000 | 2022-05-10 9:30AM EDT | 80.00 | 0.35 | 0.45 | 0.70 | 0.00 | - | 1 | 170 | 105.37% |
| LSPD221216C00085000 | 2022-05-11 2:17PM EDT | 85.00 | 0.26 | 0.40 | 0.70 | 0.00 | - | 2 | 162 | 107.62% |
| LSPD221216C00090000 | 2022-05-10 11:11AM EDT | 90.00 | 0.25 | 0.40 | 0.60 | 0.00 | - | 2 | 0 | 108.64% |
| LSPD221216C00095000 | 2022-03-10 10:39AM EDT | 95.00 | 0.35 | 0.35 | 0.75 | 0.00 | - | 2 | 69 | 113.38% |
| LSPD221216C00100000 | 2022-05-10 1:25PM EDT | 100.00 | 0.30 | 0.30 | 0.65 | 0.00 | - | 2 | 94 | 112.89% |
| LSPD221216C00105000 | 2022-03-01 1:51PM EDT | 105.00 | 0.45 | 0.50 | 0.85 | 0.00 | - | 1 | 11 | 123.14% |
| LSPD221216C00110000 | 2022-02-25 12:50PM EDT | 110.00 | 0.35 | 0.45 | 0.70 | 0.00 | - | 2 | 52 | 121.78% |
| LSPD221216C00115000 | 2022-03-17 3:46PM EDT | 115.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 3 | 34 | 111.04% |
| LSPD221216C00120000 | 2022-04-29 9:58AM EDT | 120.00 | 0.39 | 0.15 | 0.55 | 0.00 | - | 10 | 71 | 115.82% |
| LSPD221216C00125000 | 2021-12-30 4:18PM EDT | 125.00 | 1.00 | 0.15 | 0.80 | 0.00 | - | 2 | 4 | 123.83% |
| LSPD221216C00130000 | 2022-05-17 10:17AM EDT | 130.00 | 0.20 | 0.05 | 0.50 | -0.10 | -33.33% | 130 | 375 | 115.23% |
| LSPD221216C00135000 | 2022-03-17 3:46PM EDT | 135.00 | 0.23 | 0.10 | 0.40 | 0.00 | - | 1 | 5 | 115.23% |
| LSPD221216C00140000 | 2022-03-25 9:54AM EDT | 140.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 111.23% |
| LSPD221216C00145000 | 2021-11-04 12:39PM EDT | 145.00 | 4.41 | 0.90 | 2.15 | 0.00 | - | 1 | 1 | 164.31% |
| LSPD221216C00150000 | 2022-05-09 3:58PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 50.00% |
| LSPD221216C00155000 | 2021-11-30 4:27PM EDT | 155.00 | 1.77 | 0.05 | 1.10 | 0.00 | - | 1 | 33 | 138.38% |
| LSPD221216C00160000 | 2022-01-04 11:02AM EDT | 160.00 | 0.73 | 0.05 | 0.95 | 0.00 | - | 3 | 108 | 136.62% |
| LSPD221216C00165000 | 2022-03-14 11:59AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LSPD221216C00170000 | 2021-12-27 12:58PM EDT | 170.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 1 | 41 | 143.75% |
| LSPD221216C00175000 | 2021-11-04 9:42AM EDT | 175.00 | 3.58 | 0.60 | 1.55 | 0.00 | - | 1 | 1 | 161.57% |
| LSPD221216C00180000 | 2021-12-03 1:37PM EDT | 180.00 | 1.20 | 0.55 | 0.90 | 0.00 | - | 2 | 63 | 151.37% |
| LSPD221216C00185000 | 2022-02-25 11:35AM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 227 | 118.16% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD221216P00010000 | 2022-05-06 11:26AM EDT | 10.00 | 1.05 | 0.95 | 1.50 | 0.00 | - | 1,000 | 516 | 108.84% |
| LSPD221216P00012500 | 2022-05-11 10:54AM EDT | 12.50 | 2.50 | 1.65 | 2.30 | 0.00 | - | 40 | 60 | 103.42% |
| LSPD221216P00015000 | 2022-05-09 9:54AM EDT | 15.00 | 3.20 | 2.55 | 3.40 | 0.00 | - | 2 | 1,264 | 100.29% |
| LSPD221216P00017500 | 2022-05-13 11:09AM EDT | 17.50 | 4.10 | 3.60 | 4.60 | 0.00 | - | 1 | 16 | 96.34% |
| LSPD221216P00020000 | 2022-04-26 1:40PM EDT | 20.00 | 4.55 | 5.00 | 6.20 | 0.00 | - | 20 | 23 | 96.39% |
| LSPD221216P00022500 | 2022-02-16 11:57AM EDT | 22.50 | 4.12 | 4.50 | 5.60 | 0.00 | - | 1 | 3 | 60.67% |
| LSPD221216P00025000 | 2022-05-06 1:51PM EDT | 25.00 | 8.60 | 8.60 | 8.90 | 0.00 | - | 1 | 113 | 91.65% |
| LSPD221216P00030000 | 2022-04-06 10:13AM EDT | 30.00 | 7.76 | 12.20 | 12.80 | 0.00 | - | 3 | 85 | 89.28% |
| LSPD221216P00035000 | 2022-04-18 3:31PM EDT | 35.00 | 13.40 | 16.40 | 17.00 | 0.00 | - | 12 | 586 | 88.82% |
| LSPD221216P00040000 | 2022-05-10 11:14AM EDT | 40.00 | 23.65 | 20.80 | 21.40 | 0.00 | - | 20 | 0 | 87.79% |
| LSPD221216P00045000 | 2022-05-13 10:59AM EDT | 45.00 | 25.60 | 25.50 | 26.00 | 0.00 | - | 75 | 176 | 88.67% |
| LSPD221216P00050000 | 2022-05-10 2:07PM EDT | 50.00 | 32.80 | 30.20 | 30.60 | 0.00 | - | 21 | 211 | 87.01% |
| LSPD221216P00055000 | 2022-05-13 3:27PM EDT | 55.00 | 34.40 | 35.00 | 35.40 | 0.00 | - | 6 | 98 | 87.06% |
| LSPD221216P00060000 | 2022-04-29 10:09AM EDT | 60.00 | 36.60 | 39.60 | 40.30 | 0.00 | - | 2 | 48 | 83.20% |
| LSPD221216P00065000 | 2022-04-13 10:35AM EDT | 65.00 | 40.25 | 44.00 | 44.40 | 0.00 | - | 1 | 133 | 0.00% |
| LSPD221216P00070000 | 2022-05-17 9:52AM EDT | 70.00 | 49.90 | 49.40 | 50.30 | +4.75 | +10.52% | 2 | 15 | 86.91% |
| LSPD221216P00075000 | 2022-05-11 3:35PM EDT | 75.00 | 59.40 | 54.30 | 55.30 | 0.00 | - | 12 | 62 | 87.70% |
| LSPD221216P00080000 | 2022-03-07 10:34AM EDT | 80.00 | 57.80 | 50.60 | 52.30 | 0.00 | - | 3 | 11 | 0.00% |
| LSPD221216P00085000 | 2022-04-13 10:13AM EDT | 85.00 | 59.80 | 63.50 | 64.40 | 0.00 | - | 10 | 47 | 0.00% |
| LSPD221216P00090000 | 2022-03-14 10:52AM EDT | 90.00 | 69.80 | 64.40 | 66.00 | 0.00 | - | 1 | 26 | 0.00% |
| LSPD221216P00095000 | 2022-04-27 11:23AM EDT | 95.00 | 74.00 | 74.10 | 75.20 | 0.00 | - | 1 | 4 | 87.50% |
| LSPD221216P00100000 | 2022-02-08 4:27PM EDT | 100.00 | 70.35 | 77.00 | 77.90 | 0.00 | - | 2 | 23 | 0.00% |
| LSPD221216P00110000 | 2021-11-08 2:37PM EDT | 110.00 | 46.04 | 67.40 | 68.30 | 0.00 | - | 50 | 26 | 0.00% |
| LSPD221216P00115000 | 2022-05-02 11:47AM EDT | 115.00 | 92.80 | 93.50 | 96.10 | 0.00 | - | 1 | 0 | 108.40% |
| LSPD221216P00120000 | 2021-11-09 11:38AM EDT | 120.00 | 55.00 | 75.60 | 77.90 | 0.00 | - | 10 | 10 | 0.00% |
| LSPD221216P00125000 | 2021-11-08 11:47AM EDT | 125.00 | 58.40 | 81.30 | 82.70 | 0.00 | - | - | 5 | 0.00% |
| LSPD221216P00130000 | 2021-11-10 7:51AM EDT | 130.00 | 50.21 | 86.90 | 87.60 | 0.00 | - | 1 | 42 | 0.00% |
| LSPD221216P00135000 | 2021-12-29 11:24AM EDT | 135.00 | 95.00 | 104.60 | 109.30 | 0.00 | - | 1 | 41 | 0.00% |
| LSPD221216P00140000 | 2021-11-10 7:51AM EDT | 140.00 | 58.10 | 96.60 | 97.30 | 0.00 | - | - | 12 | 0.00% |
| LSPD221216P00145000 | 2021-12-30 11:05AM EDT | 145.00 | 103.70 | 115.50 | 117.40 | 0.00 | - | 400 | 137 | 0.00% |
| LSPD221216P00150000 | 2021-11-10 7:51AM EDT | 150.00 | 48.11 | 105.40 | 108.80 | 0.00 | - | 2 | 2 | 0.00% |
| LSPD221216P00155000 | 2021-10-25 12:36PM EDT | 155.00 | 64.70 | 100.80 | 103.30 | 0.00 | - | - | 2 | 0.00% |
| LSPD221216P00165000 | 2021-11-04 12:33PM EDT | 165.00 | 98.90 | 119.90 | 123.10 | 0.00 | - | - | 1 | 0.00% |
| LSPD221216P00170000 | 2021-11-10 7:51AM EDT | 170.00 | 86.20 | 125.20 | 127.80 | 0.00 | - | - | 1 | 0.00% |
| LSPD221216P00175000 | 2021-11-04 12:09PM EDT | 175.00 | 109.00 | 130.00 | 133.00 | 0.00 | - | 6 | 8 | 0.00% |
| LSPD221216P00180000 | 2021-10-25 12:48PM EDT | 180.00 | 86.90 | 125.00 | 127.60 | 0.00 | - | 2 | 11 | 0.00% |
| LSPD221216P00185000 | 2021-11-10 7:51AM EDT | 185.00 | 96.80 | 139.80 | 143.30 | 0.00 | - | 9 | 24 | 0.00% |
© 2022 Yahoo. All rights reserved.
