Singapore markets open in 4 hours 36 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.93 (-1.15%) Nasdaq
11,073.31 -75.33 (-0.68%) BTC-USD
20,035.48 -118.05 (-0.59%) CMC Crypto 200
455.66 -7.46 (-1.61%)
Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD221216C00007500 | 2022-07-14 9:30AM EDT | 7.50 | 11.10 | 16.00 | 16.60 | 0.00 | - | - | 10 | 472.07% |
| LSPD221216C00012500 | 2022-09-30 11:08AM EDT | 12.50 | 7.00 | 7.60 | 8.00 | 0.00 | - | 1 | 1 | 104.40% |
| LSPD221216C00015000 | 2022-09-14 1:49PM EDT | 15.00 | 5.40 | 5.70 | 6.00 | 0.00 | - | 1 | 1 | 96.88% |
| LSPD221216C00017500 | 2022-10-04 11:29AM EDT | 17.50 | 4.22 | 4.10 | 4.40 | 0.00 | - | 1 | 5 | 92.92% |
| LSPD221216C00020000 | 2022-10-06 10:51AM EDT | 20.00 | 2.90 | 2.85 | 3.00 | -0.02 | -0.68% | 2 | 135 | 88.23% |
| LSPD221216C00022500 | 2022-10-06 10:43AM EDT | 22.50 | 1.85 | 1.90 | 2.05 | +0.15 | +8.82% | 1 | 162 | 85.99% |
| LSPD221216C00025000 | 2022-10-06 10:19AM EDT | 25.00 | 1.15 | 1.25 | 1.40 | +0.15 | +15.00% | 175 | 1,495 | 85.06% |
| LSPD221216C00030000 | 2022-10-05 12:10PM EDT | 30.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 10 | 581 | 84.96% |
| LSPD221216C00035000 | 2022-10-06 12:46PM EDT | 35.00 | 0.30 | 0.25 | 0.40 | -0.20 | -40.00% | 1 | 305 | 88.67% |
| LSPD221216C00040000 | 2022-10-04 12:41PM EDT | 40.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 1 | 1,491 | 90.63% |
| LSPD221216C00045000 | 2022-07-08 11:21AM EDT | 45.00 | 1.07 | 0.45 | 0.70 | 0.00 | - | 1 | 142 | 130.27% |
| LSPD221216C00050000 | 2022-07-18 10:32AM EDT | 50.00 | 0.57 | 0.20 | 0.50 | 0.00 | - | 2 | 218 | 126.86% |
| LSPD221216C00055000 | 2022-07-27 12:19PM EDT | 55.00 | 0.33 | 0.10 | 0.30 | 0.00 | - | 5 | 487 | 122.66% |
| LSPD221216C00060000 | 2022-08-25 10:17AM EDT | 60.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 498 | 112.50% |
| LSPD221216C00065000 | 2022-07-01 12:50PM EDT | 65.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 20 | 186 | 145.12% |
| LSPD221216C00070000 | 2022-08-11 9:48AM EDT | 70.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 240 | 118.75% |
| LSPD221216C00075000 | 2022-08-31 3:37PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 123.44% |
| LSPD221216C00080000 | 2022-08-12 3:31PM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 32 | 172 | 144.53% |
| LSPD221216C00085000 | 2022-05-24 10:59AM EDT | 85.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 50 | 158 | 183.40% |
| LSPD221216C00090000 | 2022-09-16 11:26AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 171 | 137.11% |
| LSPD221216C00095000 | 2022-09-15 12:30PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 89 | 141.02% |
| LSPD221216C00100000 | 2022-06-29 9:44AM EDT | 100.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 94 | 151.56% |
| LSPD221216C00105000 | 2022-03-01 1:51PM EDT | 105.00 | 0.45 | 0.50 | 0.85 | 0.00 | - | 1 | 11 | 217.29% |
| LSPD221216C00110000 | 2022-02-25 12:50PM EDT | 110.00 | 0.35 | 0.45 | 0.70 | 0.00 | - | 2 | 52 | 214.75% |
| LSPD221216C00115000 | 2022-06-06 9:30AM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| LSPD221216C00120000 | 2022-04-29 9:58AM EDT | 120.00 | 0.39 | 0.20 | 0.50 | 0.00 | - | 10 | 71 | 204.10% |
| LSPD221216C00125000 | 2021-12-30 4:18PM EDT | 125.00 | 1.00 | 0.15 | 0.80 | 0.00 | - | 2 | 4 | 218.16% |
| LSPD221216C00130000 | 2022-05-17 10:17AM EDT | 130.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 130 | 375 | 199.90% |
| LSPD221216C00135000 | 2022-03-17 3:46PM EDT | 135.00 | 0.23 | 0.10 | 0.40 | 0.00 | - | 1 | 5 | 202.93% |
| LSPD221216C00140000 | 2022-05-27 3:56PM EDT | 140.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 66 | 195.70% |
| LSPD221216C00145000 | 2021-11-04 12:39PM EDT | 145.00 | 4.41 | 0.90 | 2.15 | 0.00 | - | 1 | 1 | 289.16% |
| LSPD221216C00150000 | 2022-05-09 3:58PM EDT | 150.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 2 | 150 | 210.94% |
| LSPD221216C00155000 | 2021-11-30 4:27PM EDT | 155.00 | 1.77 | 0.05 | 1.10 | 0.00 | - | 1 | 33 | 243.36% |
| LSPD221216C00160000 | 2022-05-17 10:51AM EDT | 160.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 107 | 205.47% |
| 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 | 252.64% |
| LSPD221216C00175000 | 2021-11-04 9:42AM EDT | 175.00 | 3.58 | 0.60 | 1.55 | 0.00 | - | 1 | 1 | 283.89% |
| LSPD221216C00180000 | 2021-12-03 1:37PM EDT | 180.00 | 1.20 | 0.55 | 0.90 | 0.00 | - | 2 | 63 | 265.82% |
| LSPD221216C00185000 | 2022-06-01 1:05PM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 223 | 207.42% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD221216P00005000 | 2022-10-04 9:30AM EDT | 5.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 228.32% |
| LSPD221216P00007500 | 2022-08-08 12:46PM EDT | 7.50 | 0.16 | 0.10 | 0.25 | 0.00 | - | 20 | 20 | 137.50% |
| LSPD221216P00010000 | 2022-09-21 3:27PM EDT | 10.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | 50 | 536 | 106.84% |
| LSPD221216P00012500 | 2022-10-06 12:44PM EDT | 12.50 | 0.50 | 0.45 | 0.60 | -0.49 | -49.49% | 19 | 253 | 98.63% |
| LSPD221216P00015000 | 2022-09-30 3:28PM EDT | 15.00 | 1.60 | 1.00 | 1.15 | 0.00 | - | 20 | 1,375 | 92.97% |
| LSPD221216P00017500 | 2022-10-03 3:05PM EDT | 17.50 | 2.35 | 1.80 | 1.95 | 0.00 | - | 11 | 85 | 86.62% |
| LSPD221216P00020000 | 2022-10-05 1:46PM EDT | 20.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 1 | 61 | 84.03% |
| LSPD221216P00022500 | 2022-10-05 1:33PM EDT | 22.50 | 4.80 | 4.50 | 4.70 | 0.00 | - | 11 | 113 | 80.27% |
| LSPD221216P00025000 | 2022-09-08 3:56PM EDT | 25.00 | 7.50 | 6.30 | 6.40 | 0.00 | - | 2 | 125 | 75.49% |
| LSPD221216P00030000 | 2022-09-01 11:35AM EDT | 30.00 | 12.60 | 12.60 | 12.80 | 0.00 | - | 2 | 92 | 146.09% |
| LSPD221216P00035000 | 2022-09-28 12:47PM EDT | 35.00 | 16.82 | 15.20 | 15.60 | 0.00 | - | 15 | 557 | 67.38% |
| LSPD221216P00040000 | 2022-09-29 12:10PM EDT | 40.00 | 21.90 | 20.10 | 20.60 | 0.00 | - | 1 | 57 | 69.53% |
| LSPD221216P00045000 | 2022-09-27 3:45PM EDT | 45.00 | 28.00 | 24.80 | 25.90 | 0.00 | - | 9 | 0 | 78.91% |
| LSPD221216P00050000 | 2022-08-23 10:22AM EDT | 50.00 | 30.30 | 30.70 | 33.20 | 0.00 | - | 1 | 131 | 187.60% |
| LSPD221216P00055000 | 2022-08-30 3:05PM EDT | 55.00 | 36.00 | 36.90 | 37.30 | 0.00 | - | 1 | 1 | 203.81% |
| LSPD221216P00060000 | 2022-07-27 2:00PM EDT | 60.00 | 41.63 | 40.20 | 40.80 | 0.00 | - | 3 | 17 | 128.32% |
| LSPD221216P00065000 | 2022-06-13 10:52AM EDT | 65.00 | 44.75 | 46.00 | 46.60 | 0.00 | - | 19 | 129 | 188.96% |
| LSPD221216P00070000 | 2022-05-17 9:52AM EDT | 70.00 | 49.90 | 50.10 | 51.00 | 0.00 | - | 2 | 15 | 147.27% |
| LSPD221216P00075000 | 2022-06-13 2:50PM EDT | 75.00 | 54.80 | 56.00 | 56.50 | 0.00 | - | 1 | 63 | 200.68% |
| 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 | 2022-05-27 2:59PM EDT | 90.00 | 64.42 | 63.40 | 65.20 | 0.00 | - | 1 | 23 | 0.00% |
| LSPD221216P00095000 | 2022-07-07 12:59PM EDT | 95.00 | 73.20 | 72.40 | 73.70 | 0.00 | - | 2 | 2 | 0.00% |
| LSPD221216P00100000 | 2022-06-22 9:57AM EDT | 100.00 | 77.50 | 78.70 | 80.50 | 0.00 | - | 10 | 1 | 170.70% |
| LSPD221216P00110000 | 2022-06-13 9:48AM EDT | 110.00 | 88.98 | 89.90 | 91.40 | 0.00 | - | 50 | 0 | 195.31% |
| LSPD221216P00115000 | 2022-05-02 11:47AM EDT | 115.00 | 92.80 | 89.00 | 90.30 | 0.00 | - | 1 | 0 | 0.00% |
| 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.
