Singapore markets open in 4 hours 36 minutes

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.68+0.16 (+0.82%)
At close: 04:00PM EDT
19.68 -0.00 (-0.03%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD221216C000075002022-07-14 9:30AM EDT7.5011.1016.0016.600.00--10472.07%
LSPD221216C000125002022-09-30 11:08AM EDT12.507.007.608.000.00-11104.40%
LSPD221216C000150002022-09-14 1:49PM EDT15.005.405.706.000.00-1196.88%
LSPD221216C000175002022-10-04 11:29AM EDT17.504.224.104.400.00-1592.92%
LSPD221216C000200002022-10-06 10:51AM EDT20.002.902.853.00-0.02-0.68%213588.23%
LSPD221216C000225002022-10-06 10:43AM EDT22.501.851.902.05+0.15+8.82%116285.99%
LSPD221216C000250002022-10-06 10:19AM EDT25.001.151.251.40+0.15+15.00%1751,49585.06%
LSPD221216C000300002022-10-05 12:10PM EDT30.000.500.500.700.00-1058184.96%
LSPD221216C000350002022-10-06 12:46PM EDT35.000.300.250.40-0.20-40.00%130588.67%
LSPD221216C000400002022-10-04 12:41PM EDT40.000.240.100.250.00-11,49190.63%
LSPD221216C000450002022-07-08 11:21AM EDT45.001.070.450.700.00-1142130.27%
LSPD221216C000500002022-07-18 10:32AM EDT50.000.570.200.500.00-2218126.86%
LSPD221216C000550002022-07-27 12:19PM EDT55.000.330.100.300.00-5487122.66%
LSPD221216C000600002022-08-25 10:17AM EDT60.000.200.000.150.00-2498112.50%
LSPD221216C000650002022-07-01 12:50PM EDT65.000.450.200.350.00-20186145.12%
LSPD221216C000700002022-08-11 9:48AM EDT70.000.250.000.100.00-2240118.75%
LSPD221216C000750002022-08-31 3:37PM EDT75.000.100.000.100.00-215123.44%
LSPD221216C000800002022-08-12 3:31PM EDT80.000.100.000.250.00-32172144.53%
LSPD221216C000850002022-05-24 10:59AM EDT85.000.450.350.550.00-50158183.40%
LSPD221216C000900002022-09-16 11:26AM EDT90.000.050.000.100.00-10171137.11%
LSPD221216C000950002022-09-15 12:30PM EDT95.000.050.000.100.00-289141.02%
LSPD221216C001000002022-06-29 9:44AM EDT100.000.250.000.150.00-294151.56%
LSPD221216C001050002022-03-01 1:51PM EDT105.000.450.500.850.00-111217.29%
LSPD221216C001100002022-02-25 12:50PM EDT110.000.350.450.700.00-252214.75%
LSPD221216C001150002022-06-06 9:30AM EDT115.000.400.000.000.00-13350.00%
LSPD221216C001200002022-04-29 9:58AM EDT120.000.390.200.500.00-1071204.10%
LSPD221216C001250002021-12-30 4:18PM EDT125.001.000.150.800.00-24218.16%
LSPD221216C001300002022-05-17 10:17AM EDT130.000.200.000.500.00-130375199.90%
LSPD221216C001350002022-03-17 3:46PM EDT135.000.230.100.400.00-15202.93%
LSPD221216C001400002022-05-27 3:56PM EDT140.000.200.000.350.00-266195.70%
LSPD221216C001450002021-11-04 12:39PM EDT145.004.410.902.150.00-11289.16%
LSPD221216C001500002022-05-09 3:58PM EDT150.000.050.050.450.00-2150210.94%
LSPD221216C001550002021-11-30 4:27PM EDT155.001.770.051.100.00-133243.36%
LSPD221216C001600002022-05-17 10:51AM EDT160.000.100.000.350.00-3107205.47%
LSPD221216C001650002022-03-14 11:59AM EDT165.000.150.000.000.00-2050.00%
LSPD221216C001700002021-12-27 12:58PM EDT170.000.850.001.200.00-141252.64%
LSPD221216C001750002021-11-04 9:42AM EDT175.003.580.601.550.00-11283.89%
LSPD221216C001800002021-12-03 1:37PM EDT180.001.200.550.900.00-263265.82%
LSPD221216C001850002022-06-01 1:05PM EDT185.000.100.000.250.00-4223207.42%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD221216P000050002022-10-04 9:30AM EDT5.000.150.000.750.00--1228.32%
LSPD221216P000075002022-08-08 12:46PM EDT7.500.160.100.250.00-2020137.50%
LSPD221216P000100002022-09-21 3:27PM EDT10.000.410.150.300.00-50536106.84%
LSPD221216P000125002022-10-06 12:44PM EDT12.500.500.450.60-0.49-49.49%1925398.63%
LSPD221216P000150002022-09-30 3:28PM EDT15.001.601.001.150.00-201,37592.97%
LSPD221216P000175002022-10-03 3:05PM EDT17.502.351.801.950.00-118586.62%
LSPD221216P000200002022-10-05 1:46PM EDT20.003.303.003.200.00-16184.03%
LSPD221216P000225002022-10-05 1:33PM EDT22.504.804.504.700.00-1111380.27%
LSPD221216P000250002022-09-08 3:56PM EDT25.007.506.306.400.00-212575.49%
LSPD221216P000300002022-09-01 11:35AM EDT30.0012.6012.6012.800.00-292146.09%
LSPD221216P000350002022-09-28 12:47PM EDT35.0016.8215.2015.600.00-1555767.38%
LSPD221216P000400002022-09-29 12:10PM EDT40.0021.9020.1020.600.00-15769.53%
LSPD221216P000450002022-09-27 3:45PM EDT45.0028.0024.8025.900.00-9078.91%
LSPD221216P000500002022-08-23 10:22AM EDT50.0030.3030.7033.200.00-1131187.60%
LSPD221216P000550002022-08-30 3:05PM EDT55.0036.0036.9037.300.00-11203.81%
LSPD221216P000600002022-07-27 2:00PM EDT60.0041.6340.2040.800.00-317128.32%
LSPD221216P000650002022-06-13 10:52AM EDT65.0044.7546.0046.600.00-19129188.96%
LSPD221216P000700002022-05-17 9:52AM EDT70.0049.9050.1051.000.00-215147.27%
LSPD221216P000750002022-06-13 2:50PM EDT75.0054.8056.0056.500.00-163200.68%
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%
LSPD221216P000900002022-05-27 2:59PM EDT90.0064.4263.4065.200.00-1230.00%
LSPD221216P000950002022-07-07 12:59PM EDT95.0073.2072.4073.700.00-220.00%
LSPD221216P001000002022-06-22 9:57AM EDT100.0077.5078.7080.500.00-101170.70%
LSPD221216P001100002022-06-13 9:48AM EDT110.0088.9889.9091.400.00-500195.31%
LSPD221216P001150002022-05-02 11:47AM EDT115.0092.8089.0090.300.00-100.00%
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%