Singapore markets open in 7 hours 3 minutes

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.45+0.63 (+3.18%)
As of 01:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD221216C000225002022-05-11 1:40PM EDT22.502.805.005.600.00-53797.92%
LSPD221216C000250002022-05-09 9:53AM EDT25.003.504.204.800.00-11,38696.44%
LSPD221216C000300002022-05-09 2:36PM EDT30.002.383.003.600.00-22994.97%
LSPD221216C000350002022-05-09 3:46PM EDT35.001.652.302.750.00-25195.31%
LSPD221216C000400002022-05-13 9:57AM EDT40.001.631.752.300.00-21,50396.85%
LSPD221216C000450002022-05-13 9:57AM EDT45.001.301.401.700.00-414296.09%
LSPD221216C000500002022-05-10 1:25PM EDT50.000.751.101.400.00-317296.73%
LSPD221216C000550002022-04-07 9:37AM EDT55.002.300.700.950.00-523392.09%
LSPD221216C000600002022-04-14 3:47PM EDT60.001.200.901.200.00-3446103.37%
LSPD221216C000650002022-05-10 11:26AM EDT65.000.450.700.950.00-2190101.95%
LSPD221216C000700002022-04-27 11:14AM EDT70.000.600.550.800.00-2231101.56%
LSPD221216C000750002022-03-25 10:24AM EDT75.001.190.400.700.00-317101.03%
LSPD221216C000800002022-05-10 9:30AM EDT80.000.350.450.700.00-1170105.37%
LSPD221216C000850002022-05-11 2:17PM EDT85.000.260.400.700.00-2162107.62%
LSPD221216C000900002022-05-10 11:11AM EDT90.000.250.400.600.00-20108.64%
LSPD221216C000950002022-03-10 10:39AM EDT95.000.350.350.750.00-269113.38%
LSPD221216C001000002022-05-10 1:25PM EDT100.000.300.300.650.00-294112.89%
LSPD221216C001050002022-03-01 1:51PM EDT105.000.450.500.850.00-111123.14%
LSPD221216C001100002022-02-25 12:50PM EDT110.000.350.450.700.00-252121.78%
LSPD221216C001150002022-03-17 3:46PM EDT115.000.450.200.400.00-334111.04%
LSPD221216C001200002022-04-29 9:58AM EDT120.000.390.150.550.00-1071115.82%
LSPD221216C001250002021-12-30 4:18PM EDT125.001.000.150.800.00-24123.83%
LSPD221216C001300002022-05-17 10:17AM EDT130.000.200.050.50-0.10-33.33%130375115.23%
LSPD221216C001350002022-03-17 3:46PM EDT135.000.230.100.400.00-15115.23%
LSPD221216C001400002022-03-25 9:54AM EDT140.000.300.000.350.00-168111.23%
LSPD221216C001450002021-11-04 12:39PM EDT145.004.410.902.150.00-11164.31%
LSPD221216C001500002022-05-09 3:58PM EDT150.000.050.000.000.00-215050.00%
LSPD221216C001550002021-11-30 4:27PM EDT155.001.770.051.100.00-133138.38%
LSPD221216C001600002022-01-04 11:02AM EDT160.000.730.050.950.00-3108136.62%
LSPD221216C001650002022-03-14 11:59AM EDT165.000.150.000.000.00-2050.00%
LSPD221216C001700002021-12-27 12:58PM EDT170.000.850.001.200.00-141143.75%
LSPD221216C001750002021-11-04 9:42AM EDT175.003.580.601.550.00-11161.57%
LSPD221216C001800002021-12-03 1:37PM EDT180.001.200.550.900.00-263151.37%
LSPD221216C001850002022-02-25 11:35AM EDT185.000.100.000.250.00-3227118.16%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD221216P000100002022-05-06 11:26AM EDT10.001.050.951.500.00-1,000516108.84%
LSPD221216P000125002022-05-11 10:54AM EDT12.502.501.652.300.00-4060103.42%
LSPD221216P000150002022-05-09 9:54AM EDT15.003.202.553.400.00-21,264100.29%
LSPD221216P000175002022-05-13 11:09AM EDT17.504.103.604.600.00-11696.34%
LSPD221216P000200002022-04-26 1:40PM EDT20.004.555.006.200.00-202396.39%
LSPD221216P000225002022-02-16 11:57AM EDT22.504.124.505.600.00-1360.67%
LSPD221216P000250002022-05-06 1:51PM EDT25.008.608.608.900.00-111391.65%
LSPD221216P000300002022-04-06 10:13AM EDT30.007.7612.2012.800.00-38589.28%
LSPD221216P000350002022-04-18 3:31PM EDT35.0013.4016.4017.000.00-1258688.82%
LSPD221216P000400002022-05-10 11:14AM EDT40.0023.6520.8021.400.00-20087.79%
LSPD221216P000450002022-05-13 10:59AM EDT45.0025.6025.5026.000.00-7517688.67%
LSPD221216P000500002022-05-10 2:07PM EDT50.0032.8030.2030.600.00-2121187.01%
LSPD221216P000550002022-05-13 3:27PM EDT55.0034.4035.0035.400.00-69887.06%
LSPD221216P000600002022-04-29 10:09AM EDT60.0036.6039.6040.300.00-24883.20%
LSPD221216P000650002022-04-13 10:35AM EDT65.0040.2544.0044.400.00-11330.00%
LSPD221216P000700002022-05-17 9:52AM EDT70.0049.9049.4050.30+4.75+10.52%21586.91%
LSPD221216P000750002022-05-11 3:35PM EDT75.0059.4054.3055.300.00-126287.70%
LSPD221216P000800002022-03-07 10:34AM EDT80.0057.8050.6052.300.00-3110.00%
LSPD221216P000850002022-04-13 10:13AM EDT85.0059.8063.5064.400.00-10470.00%
LSPD221216P000900002022-03-14 10:52AM EDT90.0069.8064.4066.000.00-1260.00%
LSPD221216P000950002022-04-27 11:23AM EDT95.0074.0074.1075.200.00-1487.50%
LSPD221216P001000002022-02-08 4:27PM EDT100.0070.3577.0077.900.00-2230.00%
LSPD221216P001100002021-11-08 2:37PM EDT110.0046.0467.4068.300.00-50260.00%
LSPD221216P001150002022-05-02 11:47AM EDT115.0092.8093.5096.100.00-10108.40%
LSPD221216P001200002021-11-09 11:38AM EDT120.0055.0075.6077.900.00-10100.00%
LSPD221216P001250002021-11-08 11:47AM EDT125.0058.4081.3082.700.00--50.00%
LSPD221216P001300002021-11-10 7:51AM EDT130.0050.2186.9087.600.00-1420.00%
LSPD221216P001350002021-12-29 11:24AM EDT135.0095.00104.60109.300.00-1410.00%
LSPD221216P001400002021-11-10 7:51AM EDT140.0058.1096.6097.300.00--120.00%
LSPD221216P001450002021-12-30 11:05AM EDT145.00103.70115.50117.400.00-4001370.00%
LSPD221216P001500002021-11-10 7:51AM EDT150.0048.11105.40108.800.00-220.00%
LSPD221216P001550002021-10-25 12:36PM EDT155.0064.70100.80103.300.00--20.00%
LSPD221216P001650002021-11-04 12:33PM EDT165.0098.90119.90123.100.00--10.00%
LSPD221216P001700002021-11-10 7:51AM EDT170.0086.20125.20127.800.00--10.00%
LSPD221216P001750002021-11-04 12:09PM EDT175.00109.00130.00133.000.00-680.00%
LSPD221216P001800002021-10-25 12:48PM EDT180.0086.90125.00127.600.00-2110.00%
LSPD221216P001850002021-11-10 7:51AM EDT185.0096.80139.80143.300.00-9240.00%