Singapore markets open in 4 hours 18 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,727.68 +1,491.68 (+2.61%) CMC Crypto 200
1,277.10 +6.36 (+0.50%)
Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517C00006000 | 2023-11-06 3:10PM EDT | 6.00 | 8.90 | 10.00 | 12.40 | 0.00 | - | - | 5 | 1,117.97% |
| LSPD240517C00007000 | 2024-02-22 11:34AM EDT | 7.00 | 6.45 | 6.00 | 6.80 | 0.00 | - | 3 | 2 | 200.78% |
| LSPD240517C00010000 | 2024-04-16 10:16AM EDT | 10.00 | 3.20 | 3.20 | 4.80 | 0.00 | - | - | 20 | 200.59% |
| LSPD240517C00011000 | 2024-05-02 1:52PM EDT | 11.00 | 2.62 | 2.40 | 4.10 | +0.30 | +12.93% | 2 | 6 | 187.89% |
| LSPD240517C00012000 | 2024-04-22 12:52PM EDT | 12.00 | 1.63 | 1.65 | 1.75 | 0.00 | - | 2 | 310 | 86.72% |
| LSPD240517C00013000 | 2024-05-02 11:07AM EDT | 13.00 | 1.10 | 1.05 | 1.15 | -0.10 | -8.33% | 22 | 232 | 86.52% |
| LSPD240517C00014000 | 2024-05-02 12:40PM EDT | 14.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 5 | 634 | 84.77% |
| LSPD240517C00015000 | 2024-05-02 11:22AM EDT | 15.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 11 | 4,556 | 82.81% |
| LSPD240517C00016000 | 2024-05-02 12:40PM EDT | 16.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 424 | 85.16% |
| LSPD240517C00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 417 | 84.77% |
| LSPD240517C00018000 | 2024-04-30 9:49AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 3,006 | 92.58% |
| LSPD240517C00019000 | 2024-04-25 11:19AM EDT | 19.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 28 | 126 | 158.59% |
| LSPD240517C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,261 | 95.31% |
| LSPD240517C00021000 | 2024-04-25 11:11AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 185.35% |
| LSPD240517C00022000 | 2024-03-20 12:52PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 126.56% |
| LSPD240517C00023000 | 2024-02-21 12:51PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 100 | 525 | 187.50% |
| LSPD240517C00024000 | 2024-02-08 2:35PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 219.14% |
| LSPD240517C00025000 | 2024-01-22 10:30AM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| LSPD240517C00030000 | 2024-01-29 10:31AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LSPD240517C00035000 | 2024-01-25 10:56AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 305.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517P00010000 | 2024-04-22 11:19AM EDT | 10.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 85.94% |
| LSPD240517P00011000 | 2024-04-24 10:00AM EDT | 11.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 70 | 115 | 83.59% |
| LSPD240517P00012000 | 2024-04-30 3:50PM EDT | 12.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 5 | 282 | 85.55% |
| LSPD240517P00013000 | 2024-04-25 2:29PM EDT | 13.00 | 0.81 | 0.75 | 0.85 | -0.04 | -4.71% | 10 | 331 | 85.55% |
| LSPD240517P00014000 | 2024-05-02 10:58AM EDT | 14.00 | 1.40 | 1.30 | 1.40 | +0.15 | +12.00% | 21 | 224 | 83.79% |
| LSPD240517P00015000 | 2024-04-30 1:52PM EDT | 15.00 | 2.05 | 2.00 | 2.15 | 0.00 | - | 142 | 185 | 84.38% |
| LSPD240517P00016000 | 2024-04-22 11:19AM EDT | 16.00 | 3.17 | 1.85 | 3.00 | 0.00 | - | 1 | 84 | 97.07% |
| LSPD240517P00017000 | 2024-04-04 2:10PM EDT | 17.00 | 2.90 | 3.70 | 3.90 | 0.00 | - | 2 | 195 | 82.42% |
| LSPD240517P00018000 | 2024-03-27 3:12PM EDT | 18.00 | 4.23 | 4.50 | 4.80 | 0.00 | - | 4 | 57 | 96.09% |
| LSPD240517P00019000 | 2024-02-08 11:05AM EDT | 19.00 | 3.00 | 5.30 | 5.60 | 0.00 | - | 16 | 52 | 0.00% |
| LSPD240517P00020000 | 2024-03-18 3:05PM EDT | 20.00 | 6.83 | 5.30 | 8.30 | 0.00 | - | 50 | 127 | 120.31% |
| LSPD240517P00021000 | 2024-02-05 10:46AM EDT | 21.00 | 3.50 | 6.90 | 7.10 | 0.00 | - | 3 | 5 | 0.00% |
| LSPD240517P00022000 | 2024-02-08 10:40AM EDT | 22.00 | 6.20 | 8.10 | 8.60 | 0.00 | - | 50 | 0 | 0.00% |
| LSPD240517P00024000 | 2023-12-28 2:33PM EDT | 24.00 | 4.30 | 5.50 | 6.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.