Singapore Markets open in 6 hrs 8 mins

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.67+0.85 (+4.29%)
As of 02:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD230120C000250002021-12-22 3:23PM EDT25.0019.9016.2017.200.00-13328.52%
LSPD230120C000300002022-01-05 2:58PM EDT30.0013.5513.2014.50-3.75-21.68%126263.72%
LSPD230120C000350002022-01-05 1:24PM EDT35.0012.0511.0012.10-0.75-5.86%1216228.27%
LSPD230120C000400002022-01-05 2:35PM EDT40.0010.009.009.80-0.45-4.31%117200.98%
LSPD230120C000450002022-01-04 12:01PM EDT45.008.896.708.200.00-26179.00%
LSPD230120C000500002022-01-05 1:27PM EDT50.007.115.407.10+0.15+2.16%336168.41%
LSPD230120C000550002022-01-05 11:40AM EDT55.005.804.107.40+0.40+7.41%11653167.38%
LSPD230120C000600002022-01-05 3:26PM EDT60.004.604.405.10-0.50-9.80%1054158.25%
LSPD230120C000650002022-01-04 12:38PM EDT65.004.503.304.400.00-142149.63%
LSPD230120C000700002022-01-05 4:13PM EDT70.003.593.303.90-0.30-7.71%4110150.24%
LSPD230120C000750002021-12-23 1:04PM EDT75.003.102.503.600.00-139145.48%
LSPD230120C000800002022-01-05 4:13PM EDT80.002.721.653.40-0.08-2.86%3137140.28%
LSPD230120C000850002022-01-04 4:05PM EDT85.002.751.902.850.00-1119141.02%
LSPD230120C000900002021-12-28 1:05PM EDT90.002.500.653.300.00-1154136.72%
LSPD230120C000950002022-01-05 10:30AM EDT95.002.101.602.450.00-1162140.58%
LSPD230120C001000002022-01-04 2:15PM EDT100.002.000.002.000.00-5238120.56%
LSPD230120C001050002021-12-03 1:14PM EDT105.003.000.005.000.00-482154.66%
LSPD230120C001100002021-12-31 4:48PM EDT110.001.501.001.850.00-142135.69%
LSPD230120C001150002021-12-03 1:08PM EDT115.002.300.005.000.00-243159.42%
LSPD230120C001200002021-12-31 1:32PM EDT120.001.500.801.700.00-3173135.84%
LSPD230120C001250002021-12-27 10:30AM EDT125.001.800.801.600.00-318136.62%
LSPD230120C001300002021-12-27 1:49PM EDT130.001.551.001.500.00-1085139.75%
LSPD230120C001350002021-11-01 10:02AM EDT135.0013.801.302.950.00--1160.50%
LSPD230120C001400002021-12-27 11:56AM EDT140.001.300.601.000.00-153130.81%
LSPD230120C001450002021-11-12 12:34PM EDT145.004.701.051.650.00-12147.36%
LSPD230120C001500002021-12-14 10:40AM EDT150.001.000.401.850.00-19143.26%
LSPD230120C001600002021-11-23 2:43PM EDT160.001.800.551.350.00-1532141.41%
LSPD230120C001650002021-11-05 11:55AM EDT165.004.770.902.050.00-44156.40%
LSPD230120C001700002021-11-19 4:45PM EDT170.002.150.451.250.00-11141.11%
LSPD230120C001750002021-11-10 7:51AM EDT175.007.600.401.550.00-210146.19%
LSPD230120C001850002021-12-20 12:56PM EDT185.000.700.400.850.00-239137.21%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD230120P000225002022-01-05 4:10PM EDT22.503.503.003.80+0.30+9.37%1239.45%
LSPD230120P000300002021-12-23 12:48PM EDT30.005.905.907.100.00-3530.00%
LSPD230120P000350002021-12-22 12:59PM EDT35.008.108.709.500.00-8590.00%
LSPD230120P000400002022-01-05 4:46PM EDT40.0012.0011.5012.90+1.60+15.38%4270.00%
LSPD230120P000450002021-12-29 11:10AM EDT45.0013.7014.5016.700.00-6680.00%
LSPD230120P000500002021-12-01 3:50PM EDT50.0014.0016.9018.100.00-38660.00%
LSPD230120P000550002021-12-31 11:26AM EDT55.0020.5522.0023.500.00-4250.00%
LSPD230120P000600002021-12-31 11:26AM EDT60.0024.3526.0028.100.00-4100.00%
LSPD230120P000650002021-12-21 1:24PM EDT65.0029.2330.8032.300.00-4130.00%
LSPD230120P000700002021-12-30 11:00AM EDT70.0032.4635.1037.000.00-2560.00%
LSPD230120P000750002021-11-23 11:40AM EDT75.0027.5037.0039.100.00-62740.00%
LSPD230120P000800002021-11-15 12:22PM EDT80.0024.1041.4044.900.00-39440.00%
LSPD230120P000850002021-12-01 3:52PM EDT85.0043.0044.8049.200.00-12220.00%
LSPD230120P000900002021-11-15 12:25PM EDT90.0031.3050.5054.500.00--40.00%
LSPD230120P001000002021-12-01 3:39PM EDT100.0055.6060.9063.200.00-14240.00%
LSPD230120P001050002021-12-27 4:47PM EDT105.0064.9067.2070.100.00-29810.00%
LSPD230120P001150002021-11-08 2:41PM EDT115.0051.0072.5074.100.00-550.00%
LSPD230120P001200002021-11-10 7:51AM EDT120.0028.5076.0077.800.00-110.00%
LSPD230120P001300002021-12-03 3:29PM EDT130.0087.8588.5091.700.00-260.00%
LSPD230120P001400002021-11-04 3:31PM EDT140.0073.7094.9098.800.00--30.00%
LSPD230120P001450002021-11-16 11:58AM EDT145.0079.80102.90106.200.00--20.00%
LSPD230120P001550002021-11-01 1:16PM EDT155.0063.40107.50111.300.00--10.00%
LSPD230120P001650002021-11-10 7:51AM EDT165.0081.50119.30123.200.00--10.00%
LSPD230120P001700002021-11-04 3:30PM EDT170.00101.90124.40128.700.00-140.00%
LSPD230120P001750002021-11-04 3:56PM EDT175.00107.40129.20133.800.00--60.00%
LSPD230120P001800002021-11-04 12:31PM EDT180.00113.80134.00139.000.00--10.00%
LSPD230120P001850002021-11-04 1:59PM EDT185.00117.30139.30143.500.00-240.00%