Singapore Markets close in 4 hrs 33 mins

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.35+0.41 (+2.74%)
At close: 04:00PM EDT
15.20 -0.15 (-0.98%)
After hours: 07:02PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD240119C000100002022-08-09 1:45PM EDT10.0013.5613.5017.100.00-517631.25%
LSPD240119C000150002022-07-28 1:27PM EDT15.0010.0011.3014.200.00--68300.78%
LSPD240119C000200002022-07-14 9:47AM EDT20.007.058.1011.200.00--25215.58%
LSPD240119C000225002022-08-05 3:01PM EDT22.507.737.4010.300.00-216204.00%
LSPD240119C000250002022-08-10 11:49AM EDT25.008.506.608.90+1.74+25.74%5156186.79%
LSPD240119C000300002022-08-04 1:52PM EDT30.006.505.007.800.00-148171.85%
LSPD240119C000350002022-07-28 11:30AM EDT35.003.804.006.700.00-845162.11%
LSPD240119C000400002022-08-08 9:44AM EDT40.003.803.805.800.00-2101160.28%
LSPD240119C000450002022-08-10 12:33PM EDT45.003.402.855.00+0.57+20.14%10173151.47%
LSPD240119C000500002022-07-26 9:58AM EDT50.002.002.204.700.00-1152148.78%
LSPD240119C000550002022-08-11 10:19AM EDT55.003.252.003.30+0.75+30.00%9145139.01%
LSPD240119C000600002022-01-04 11:46AM EDT60.009.558.0010.200.00-288266.26%
LSPD240119C000650002021-12-31 12:03PM EDT65.009.907.509.100.00-136253.22%
LSPD240119C000700002022-07-20 11:55AM EDT70.001.601.152.950.00-183139.36%
LSPD240119C000750002022-08-10 2:06PM EDT75.001.650.902.70+1.65-3058137.31%
LSPD240119C000800002021-12-28 3:52PM EDT80.007.504.507.300.00-155217.68%
LSPD240119C000850002022-08-10 3:57PM EDT85.001.400.352.00+1.40-185128.17%
LSPD240119C000900002022-01-04 11:40AM EDT90.005.253.306.700.00-297207.23%
LSPD240119C000950002021-11-10 2:33PM EDT95.0017.005.808.000.00-1655244.43%
LSPD240119C001000002022-08-08 2:07PM EDT100.000.650.201.850.00-3349131.25%
LSPD240119C001050002021-12-02 10:59AM EDT105.006.903.805.700.00-921210.08%
LSPD240119C001100002022-07-25 9:52AM EDT110.000.350.051.700.00-545130.86%
LSPD240119C001150002021-12-02 12:00PM EDT115.005.702.405.400.00-38198.93%
LSPD240119C001200002022-01-05 3:57PM EDT120.003.502.104.40-5.50-61.11%2027188.72%
LSPD240119C001250002022-01-04 3:07PM EDT125.003.371.904.700.00-1202191.53%
LSPD240119C001300002021-12-23 1:57PM EDT130.001.301.904.400.00-2183190.43%
LSPD240119C001350002022-01-04 11:37AM EDT135.002.601.554.400.00-22188.72%
LSPD240119C001400002021-11-10 10:39AM EDT140.0010.803.205.100.00-1013212.38%
LSPD240119C001450002021-11-10 7:51AM EDT145.0030.312.954.800.00--1208.89%
LSPD240119C001500002021-12-27 11:11AM EDT150.003.071.803.300.00-10188184.81%
LSPD240119C001550002021-12-20 10:46AM EDT155.002.601.253.400.00-28181.54%
LSPD240119C001600002021-11-18 1:27PM EDT160.007.500.404.700.00-139187.60%
LSPD240119C001650002021-12-02 12:41PM EDT165.003.450.005.000.00-4125187.89%
LSPD240119C001700002022-07-28 1:40PM EDT170.000.450.151.350.00-1020144.34%
LSPD240119C001800002022-08-05 9:30AM EDT180.000.540.151.050.00-324140.82%
LSPD240119C001850002022-08-05 9:30AM EDT185.000.510.150.950.00-8277139.75%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD240119P000100002022-07-05 11:03AM EDT10.002.001.052.500.00--187.89%
LSPD240119P000125002022-07-18 11:42AM EDT12.503.301.302.800.00--466.11%
LSPD240119P000200002022-08-01 1:52PM EDT20.006.204.506.600.00--3660.94%
LSPD240119P000225002022-07-05 11:03AM EDT22.508.004.809.400.00-1775.76%
LSPD240119P000250002022-07-18 9:36AM EDT25.009.457.209.800.00--1134.28%
LSPD240119P000300002021-12-09 10:43AM EDT30.006.608.2010.500.00-200.00%
LSPD240119P000350002022-07-14 2:13PM EDT35.0019.4013.8017.200.00-1310.00%
LSPD240119P000400002022-08-05 10:35AM EDT40.0020.6518.1021.100.00-1310.00%
LSPD240119P000450002022-08-03 1:56PM EDT45.0023.0022.1025.200.00-150.00%
LSPD240119P000500002021-12-30 3:47PM EDT50.0020.0020.8024.100.00-5130.00%
LSPD240119P000550002022-07-25 9:50AM EDT55.0036.3530.9034.100.00--250.00%
LSPD240119P000600002022-08-04 10:17AM EDT60.0038.9535.7038.600.00-7530.00%
LSPD240119P000650002022-07-29 10:03AM EDT65.0044.4940.6043.300.00-1570.00%
LSPD240119P000700002022-08-04 1:47PM EDT70.0048.8845.6049.400.00-5440.00%
LSPD240119P000750002021-11-30 12:26PM EDT75.0034.3537.2041.800.00-10350.00%
LSPD240119P000800002022-07-29 9:42AM EDT80.0059.4055.7057.600.00-450.00%
LSPD240119P000850002022-07-25 9:49AM EDT85.0065.4259.6063.400.00-7200.00%
LSPD240119P000900002021-12-03 2:05PM EDT90.0052.0052.1055.300.00-230.00%
LSPD240119P000950002021-11-04 10:36AM EDT95.0043.8553.5058.500.00-130.00%
LSPD240119P001000002021-12-30 10:41AM EDT100.0062.1064.3067.500.00-1190.00%
LSPD240119P001050002021-11-19 11:39AM EDT105.0055.4066.0070.300.00-120.00%
LSPD240119P001150002021-11-04 11:37AM EDT115.0057.0072.0077.000.00-4110.00%
LSPD240119P001200002021-12-21 1:36PM EDT120.0081.9883.4086.600.00-10170.00%
LSPD240119P001250002022-01-04 3:07PM EDT125.0088.7688.6091.300.00-130.00%
LSPD240119P001300002021-11-10 3:56PM EDT130.0071.4987.1089.900.00-1140.00%
LSPD240119P001500002021-11-19 10:46AM EDT150.0093.70109.00113.000.00-150.00%
LSPD240119P001850002021-11-30 3:10PM EDT185.00135.70142.00145.500.00--460.00%