Singapore markets open in 4 hours 35 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
59,239.79 +2,137.62 (+3.74%) CMC Crypto 200
1,276.86 +6.11 (+0.48%)
Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240816C00009000 | 2024-03-11 10:17AM EDT | 9.00 | 4.90 | 5.10 | 5.50 | 0.00 | - | 3 | 3 | 111.62% |
| LSPD240816C00010000 | 2024-03-14 3:33PM EDT | 10.00 | 3.80 | 3.50 | 4.10 | 0.00 | - | 4 | 12 | 66.89% |
| LSPD240816C00011000 | 2024-03-18 9:56AM EDT | 11.00 | 3.20 | 1.25 | 3.10 | 0.00 | - | 22 | 63 | 66.02% |
| LSPD240816C00012000 | 2024-04-16 10:22AM EDT | 12.00 | 2.40 | 2.35 | 2.50 | 0.00 | - | 2 | 17 | 62.70% |
| LSPD240816C00013000 | 2024-04-26 11:10AM EDT | 13.00 | 2.00 | 1.80 | 1.95 | 0.00 | - | 100 | 105 | 61.04% |
| LSPD240816C00014000 | 2024-04-18 11:53AM EDT | 14.00 | 1.46 | 1.40 | 1.45 | 0.00 | - | 2 | 15 | 59.86% |
| LSPD240816C00015000 | 2024-05-02 10:18AM EDT | 15.00 | 1.05 | 1.00 | 1.10 | +0.03 | +2.94% | 3 | 3,541 | 58.40% |
| LSPD240816C00016000 | 2024-05-01 2:02PM EDT | 16.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 1 | 152 | 58.79% |
| LSPD240816C00017000 | 2024-04-09 11:50AM EDT | 17.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 5 | 971 | 58.89% |
| LSPD240816C00018000 | 2024-04-15 10:03AM EDT | 18.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 4 | 39 | 59.08% |
| LSPD240816C00019000 | 2024-04-25 12:30PM EDT | 19.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 4 | 560 | 58.59% |
| LSPD240816C00020000 | 2024-05-01 11:47AM EDT | 20.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 92 | 59.28% |
| LSPD240816C00021000 | 2024-04-11 2:20PM EDT | 21.00 | 0.37 | 0.15 | 0.25 | 0.00 | - | 6 | 83 | 60.55% |
| LSPD240816C00022000 | 2024-04-16 10:45AM EDT | 22.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 54 | 60.55% |
| LSPD240816C00023000 | 2024-02-15 4:59PM EDT | 23.00 | 0.44 | 0.15 | 0.30 | 0.00 | - | 25 | 25 | 70.70% |
| LSPD240816C00024000 | 2024-02-05 4:03PM EDT | 24.00 | 1.55 | 0.25 | 0.35 | 0.00 | - | 9 | 47 | 79.88% |
| LSPD240816C00025000 | 2024-04-23 3:39PM EDT | 25.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 36 | 66.02% |
| LSPD240816C00030000 | 2024-01-24 3:33PM EDT | 30.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | - | 1 | 86.33% |
| LSPD240816C00035000 | 2024-02-26 11:10AM EDT | 35.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 116.21% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240816P00008000 | 2024-02-20 1:32PM EDT | 8.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | - | 2 | 68.75% |
| LSPD240816P00009000 | 2024-02-27 3:04PM EDT | 9.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 1 | 62.31% |
| LSPD240816P00010000 | 2024-03-07 3:12PM EDT | 10.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 10 | 134 | 57.62% |
| LSPD240816P00011000 | 2024-04-01 12:29PM EDT | 11.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 15 | 77 | 56.45% |
| LSPD240816P00012000 | 2024-05-01 2:40PM EDT | 12.00 | 0.96 | 0.95 | 1.00 | 0.00 | - | 20 | 558 | 56.45% |
| LSPD240816P00013000 | 2024-04-22 10:19AM EDT | 13.00 | 1.60 | 1.35 | 1.45 | 0.00 | - | 4 | 102 | 54.49% |
| LSPD240816P00014000 | 2024-04-26 12:06PM EDT | 14.00 | 1.90 | 1.90 | 2.00 | 0.00 | - | 2 | 253 | 53.47% |
| LSPD240816P00015000 | 2024-04-19 10:10AM EDT | 15.00 | 2.76 | 2.50 | 2.65 | 0.00 | - | 9 | 530 | 51.76% |
| LSPD240816P00016000 | 2024-03-11 9:50AM EDT | 16.00 | 3.50 | 2.90 | 3.00 | 0.00 | - | 2 | 566 | 37.60% |
| LSPD240816P00017000 | 2024-02-09 4:01PM EDT | 17.00 | 3.71 | 4.00 | 4.20 | 0.00 | - | - | 10 | 54.15% |
| LSPD240816P00018000 | 2024-04-09 2:53PM EDT | 18.00 | 4.30 | 4.90 | 5.10 | 0.00 | - | 100 | 177 | 50.88% |
| LSPD240816P00019000 | 2024-03-12 12:11PM EDT | 19.00 | 5.90 | 5.30 | 5.40 | 0.00 | - | 3 | 46 | 0.00% |
| LSPD240816P00020000 | 2024-01-31 3:07PM EDT | 20.00 | 3.50 | 5.90 | 6.70 | 0.00 | - | - | 4 | 0.00% |
| LSPD240816P00021000 | 2024-01-29 1:46PM EDT | 21.00 | 3.90 | 7.40 | 8.70 | 0.00 | - | - | 41 | 69.73% |
| LSPD240816P00022000 | 2024-03-07 1:41PM EDT | 22.00 | 8.45 | 6.30 | 9.50 | 0.00 | - | 6 | 6 | 97.02% |
| LSPD240816P00023000 | 2023-12-27 4:38PM EDT | 23.00 | 4.50 | 5.30 | 5.60 | 0.00 | - | 2 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.