Singapore markets open in 4 hours 45 minutes

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.28-0.55 (-3.27%)
At close: 04:00PM EDT
16.28 -0.01 (-0.06%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD230120C000100002022-09-01 10:06AM EDT10.008.907.007.200.00-1216103.03%
LSPD230120C000125002022-08-29 1:09PM EDT12.508.205.205.500.00-1297.17%
LSPD230120C000150002022-09-21 11:10AM EDT15.005.643.703.900.00-104389.26%
LSPD230120C000175002022-09-21 2:50PM EDT17.504.212.602.750.00-15786.04%
LSPD230120C000200002022-09-26 12:15PM EDT20.001.901.801.95-2.10-52.50%1641084.52%
LSPD230120C000225002022-09-21 12:25PM EDT22.502.201.251.400.00-1187084.03%
LSPD230120C000250002022-09-26 11:32AM EDT25.001.000.851.05-0.15-13.04%1656584.18%
LSPD230120C000300002022-09-26 12:37PM EDT30.000.550.450.60-0.05-8.33%233585.89%
LSPD230120C000350002022-09-21 2:43PM EDT35.000.500.250.400.00-111988.67%
LSPD230120C000400002022-09-06 11:01AM EDT40.000.730.150.350.00-118194.14%
LSPD230120C000450002022-08-30 10:23AM EDT45.000.400.000.000.00-14850.00%
LSPD230120C000500002022-09-15 12:11PM EDT50.000.200.100.250.00-1131103.71%
LSPD230120C000550002022-08-24 10:01AM EDT55.000.250.000.000.00-215050.00%
LSPD230120C000600002022-09-06 11:01AM EDT60.000.480.000.200.00-1242106.64%
LSPD230120C000650002022-06-01 1:38PM EDT65.001.110.451.100.00-150161.13%
LSPD230120C000700002022-05-27 1:25PM EDT70.001.000.751.250.00-2155176.86%
LSPD230120C000750002022-07-12 11:07AM EDT75.000.400.150.450.00-338142.68%
LSPD230120C000800002022-06-21 2:47PM EDT80.000.550.200.450.00-1131149.02%
LSPD230120C000850002022-05-25 2:40PM EDT85.000.600.450.900.00-2114175.59%
LSPD230120C000900002022-06-01 9:31AM EDT90.000.700.250.600.00-10154164.26%
LSPD230120C000950002022-05-06 9:45AM EDT95.000.320.500.850.00-3168183.30%
LSPD230120C001000002022-09-20 9:45AM EDT100.000.070.000.000.00-223650.00%
LSPD230120C001050002022-01-07 12:11PM EDT105.001.421.001.550.00-181218.07%
LSPD230120C001100002022-02-16 3:34PM EDT110.000.850.201.200.00-142194.63%
LSPD230120C001150002022-04-22 2:05PM EDT115.000.250.150.950.00-240188.77%
LSPD230120C001200002022-06-03 1:07PM EDT120.000.450.050.350.00-1132162.70%
LSPD230120C001250002022-08-02 9:30AM EDT125.000.100.000.000.00-136150.00%
LSPD230120C001300002022-04-26 9:58AM EDT130.000.100.200.450.00-6040180.08%
LSPD230120C001350002021-11-01 10:02AM EDT135.0013.801.302.950.00--1266.85%
LSPD230120C001400002022-05-04 1:25PM EDT140.000.200.101.850.00-129224.71%
LSPD230120C001450002021-11-12 12:34PM EDT145.004.701.051.650.00-12243.46%
LSPD230120C001500002022-06-06 9:30AM EDT150.000.300.000.000.00-31250.00%
LSPD230120C001600002022-02-22 12:08PM EDT160.000.400.050.500.00-230187.89%
LSPD230120C001650002021-11-05 11:55AM EDT165.004.770.902.050.00-44257.13%
LSPD230120C001700002022-02-18 4:34PM EDT170.000.400.000.400.00-11183.20%
LSPD230120C001750002021-11-10 7:51AM EDT175.007.600.901.350.00-210246.19%
LSPD230120C001850002022-03-07 3:38PM EDT185.000.100.000.300.00-1032181.05%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD230120P000025002022-07-18 9:30AM EDT2.500.100.000.000.00-202050.00%
LSPD230120P000100002022-08-16 2:26PM EDT10.000.500.500.600.00-101,01188.48%
LSPD230120P000125002022-09-23 10:20AM EDT12.501.301.351.500.00-127491.89%
LSPD230120P000150002022-09-22 1:01PM EDT15.002.102.302.500.00-4561585.74%
LSPD230120P000175002022-09-26 1:06PM EDT17.503.703.703.80+1.00+37.04%115282.08%
LSPD230120P000200002022-09-16 9:30AM EDT20.003.945.305.600.00-116580.47%
LSPD230120P000225002022-09-23 1:04PM EDT22.507.057.207.500.00-9373278.13%
LSPD230120P000250002022-09-22 9:58AM EDT25.008.709.309.600.00-412076.51%
LSPD230120P000300002022-09-26 12:04PM EDT30.0014.0013.8014.20+1.20+9.37%517973.24%
LSPD230120P000350002022-08-31 3:48PM EDT35.0016.3018.5019.000.00-533159.38%
LSPD230120P000400002022-08-03 1:53PM EDT40.0017.0021.9022.500.00-61030.00%
LSPD230120P000450002022-08-03 1:56PM EDT45.0021.7026.8027.400.00-22050.00%
LSPD230120P000500002022-08-01 2:12PM EDT50.0028.5030.9031.200.00-10840.00%
LSPD230120P000550002022-06-24 2:52PM EDT55.0030.6034.7035.400.00-21030.00%
LSPD230120P000600002022-09-01 2:52PM EDT60.0041.9043.3044.000.00-21125.98%
LSPD230120P000650002022-08-10 9:41AM EDT65.0042.1044.6047.600.00-100.00%
LSPD230120P000700002022-06-17 3:27PM EDT70.0049.4049.5052.500.00-1520.00%
LSPD230120P000750002022-05-31 2:18PM EDT75.0049.2052.2054.700.00-12600.00%
LSPD230120P000800002022-05-05 3:12PM EDT80.0059.1852.7053.500.00-39390.00%
LSPD230120P000850002022-05-12 3:59PM EDT85.0069.0060.9062.200.00-32130.00%
LSPD230120P000900002021-11-15 12:25PM EDT90.0031.3048.4051.500.00--40.00%
LSPD230120P001000002022-05-05 2:31PM EDT100.0079.0072.5073.400.00-590.00%
LSPD230120P001050002022-05-25 1:16PM EDT105.0083.3179.2080.300.00-1510.00%
LSPD230120P001150002021-11-08 2:41PM EDT115.0051.0072.5074.100.00-550.00%
LSPD230120P001200002021-11-10 7:51AM EDT120.0028.5076.0078.100.00-110.00%
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 EDT155.0063.40107.60111.300.00--10.00%
LSPD230120P001650002021-11-10 7:51AM EDT165.0081.50119.50124.000.00--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%