Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
47,354.62 -9,643.96 (-16.92%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD211217C00025000 | 2021-11-19 9:30AM EST | 25.00 | 36.70 | 19.20 | 20.00 | 0.00 | - | 1 | 4 | 184.96% |
| LSPD211217C00030000 | 2021-11-19 9:30AM EST | 30.00 | 31.70 | 14.30 | 15.40 | 0.00 | - | 1 | 20 | 156.84% |
| LSPD211217C00035000 | 2021-11-30 11:26AM EST | 35.00 | 16.07 | 9.70 | 10.20 | 0.00 | - | 3 | 25 | 113.18% |
| LSPD211217C00040000 | 2021-12-03 1:47PM EST | 40.00 | 5.50 | 5.50 | 6.10 | -1.15 | -17.29% | 1 | 85 | 97.17% |
| LSPD211217C00045000 | 2021-12-02 3:59PM EST | 45.00 | 5.00 | 2.50 | 2.95 | 0.00 | - | 19 | 26 | 87.74% |
| LSPD211217C00050000 | 2021-12-03 2:38PM EST | 50.00 | 1.10 | 1.00 | 1.20 | -1.15 | -51.11% | 40 | 52 | 86.08% |
| LSPD211217C00055000 | 2021-12-03 12:56PM EST | 55.00 | 0.35 | 0.40 | 0.50 | -0.55 | -61.11% | 40 | 1,451 | 89.36% |
| LSPD211217C00060000 | 2021-12-03 2:13PM EST | 60.00 | 0.20 | 0.10 | 0.35 | -0.15 | -42.86% | 84 | 602 | 96.68% |
| LSPD211217C00065000 | 2021-12-03 10:44AM EST | 65.00 | 0.06 | 0.10 | 0.20 | -0.16 | -72.73% | 18 | 510 | 107.03% |
| LSPD211217C00070000 | 2021-12-03 1:45PM EST | 70.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 4 | 992 | 115.43% |
| LSPD211217C00075000 | 2021-12-03 12:49PM EST | 75.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 735 | 129.30% |
| LSPD211217C00080000 | 2021-12-03 12:50PM EST | 80.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 16 | 907 | 136.72% |
| LSPD211217C00085000 | 2021-12-01 12:33PM EST | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 227 | 153.91% |
| LSPD211217C00090000 | 2021-11-30 3:39PM EST | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 465 | 158.59% |
| LSPD211217C00095000 | 2021-11-22 9:54AM EST | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 483 | 168.75% |
| LSPD211217C00100000 | 2021-12-03 10:39AM EST | 100.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 600 | 156.25% |
| LSPD211217C00105000 | 2021-11-24 12:53PM EST | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 396 | 164.06% |
| LSPD211217C00110000 | 2021-12-03 10:30AM EST | 110.00 | 0.08 | 0.00 | 0.20 | -0.17 | -68.00% | 3 | 261 | 201.95% |
| LSPD211217C00115000 | 2021-11-24 9:51AM EST | 115.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 18 | 562 | 230.86% |
| LSPD211217C00120000 | 2021-11-29 9:37AM EST | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 527 | 185.94% |
| LSPD211217C00125000 | 2021-11-18 2:35PM EST | 125.00 | 0.26 | 0.00 | 2.00 | 0.00 | - | 1 | 46 | 325.78% |
| LSPD211217C00130000 | 2021-11-11 10:10AM EST | 130.00 | 0.09 | 0.00 | 2.00 | 0.00 | - | 1 | 210 | 334.38% |
| LSPD211217C00135000 | 2021-11-11 10:10AM EST | 135.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 2 | 59 | 342.48% |
| LSPD211217C00140000 | 2021-11-19 9:40AM EST | 140.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 319 | 225.78% |
| LSPD211217C00145000 | 2021-12-03 11:49AM EST | 145.00 | 0.06 | 0.00 | 0.50 | -0.70 | -92.11% | 3 | 19 | 283.01% |
| LSPD211217C00150000 | 2021-11-08 9:48AM EST | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 97 | 221.88% |
| LSPD211217C00155000 | 2021-10-05 9:37AM EST | 155.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 295.31% |
| LSPD211217C00160000 | 2021-11-04 8:33AM EST | 160.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 14 | 378.32% |
| LSPD211217C00165000 | 2021-09-30 10:53AM EST | 165.00 | 0.71 | 0.05 | 0.30 | 0.00 | - | 1 | 8 | 292.19% |
| LSPD211217C00170000 | 2021-09-28 11:29AM EST | 170.00 | 1.53 | 0.00 | 0.40 | 0.00 | - | - | 2 | 302.73% |
| LSPD211217C00175000 | 2021-09-30 8:37AM EST | 175.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | - | 3 | 302.73% |
| LSPD211217C00180000 | 2021-10-27 10:35AM EST | 180.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 7 | 362.70% |
| LSPD211217C00185000 | 2021-09-24 1:50PM EST | 185.00 | 1.37 | 0.00 | 0.20 | 0.00 | - | 5 | 18 | 291.80% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD211217P00025000 | 2021-12-03 12:46PM EST | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 151.56% |
| LSPD211217P00030000 | 2021-08-25 4:19PM EST | 30.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 142.77% |
| LSPD211217P00035000 | 2021-12-03 12:07PM EST | 35.00 | 0.59 | 0.40 | 0.85 | +0.28 | +90.32% | 202 | 108 | 112.31% |
| LSPD211217P00040000 | 2021-12-03 3:14PM EST | 40.00 | 1.40 | 1.20 | 1.40 | +0.40 | +40.00% | 155 | 528 | 90.43% |
| LSPD211217P00045000 | 2021-12-03 1:09PM EST | 45.00 | 3.35 | 3.20 | 3.60 | +1.35 | +67.50% | 16 | 790 | 87.30% |
| LSPD211217P00050000 | 2021-12-03 12:37PM EST | 50.00 | 7.20 | 6.50 | 6.90 | +3.00 | +71.43% | 208 | 1,557 | 82.91% |
| LSPD211217P00055000 | 2021-12-03 12:19PM EST | 55.00 | 10.94 | 10.90 | 11.40 | +2.73 | +33.25% | 7 | 1,688 | 89.94% |
| LSPD211217P00060000 | 2021-12-03 1:34PM EST | 60.00 | 15.73 | 14.10 | 16.90 | +3.23 | +25.84% | 9 | 615 | 151.32% |
| LSPD211217P00065000 | 2021-12-03 3:40PM EST | 65.00 | 20.77 | 20.50 | 21.10 | +3.27 | +18.69% | 1 | 254 | 101.56% |
| LSPD211217P00070000 | 2021-12-03 11:56AM EST | 70.00 | 26.00 | 25.60 | 25.90 | +3.60 | +16.07% | 22 | 349 | 107.03% |
| LSPD211217P00075000 | 2021-11-30 11:38AM EST | 75.00 | 28.30 | 30.00 | 31.70 | +3.30 | +13.20% | 5 | 141 | 139.45% |
| LSPD211217P00080000 | 2021-12-02 11:24AM EST | 80.00 | 33.24 | 34.70 | 37.10 | 0.00 | - | 3 | 115 | 159.77% |
| LSPD211217P00085000 | 2021-12-02 11:24AM EST | 85.00 | 38.57 | 39.30 | 42.50 | 0.00 | - | 1 | 72 | 172.46% |
| LSPD211217P00090000 | 2021-11-24 11:54AM EST | 90.00 | 33.12 | 44.30 | 47.30 | 0.00 | - | 11 | 53 | 167.19% |
| LSPD211217P00095000 | 2021-11-19 12:55PM EST | 95.00 | 44.02 | 49.50 | 52.50 | 0.00 | - | 5 | 30 | 208.20% |
| LSPD211217P00100000 | 2021-12-03 11:59AM EST | 100.00 | 55.80 | 54.30 | 57.80 | +2.80 | +5.28% | 1 | 100 | 224.61% |
| LSPD211217P00105000 | 2021-11-22 9:42AM EST | 105.00 | 47.50 | 59.40 | 62.80 | 0.00 | - | 2 | 3 | 240.04% |
| LSPD211217P00110000 | 2021-11-22 11:58AM EST | 110.00 | 53.94 | 64.70 | 67.50 | 0.00 | - | 1 | 14 | 249.81% |
| LSPD211217P00115000 | 2021-10-21 8:35AM EST | 115.00 | 20.40 | 56.40 | 58.70 | 0.00 | - | 1 | 32 | 0.00% |
| LSPD211217P00120000 | 2021-11-12 1:22PM EST | 120.00 | 51.40 | 74.40 | 77.90 | 0.00 | - | 2 | 0 | 273.05% |
| LSPD211217P00125000 | 2021-11-04 9:59AM EST | 125.00 | 54.00 | 79.40 | 82.20 | 0.00 | - | 10 | 0 | 227.73% |
| LSPD211217P00130000 | 2021-11-01 2:55PM EST | 130.00 | 30.88 | 81.60 | 84.30 | 0.00 | - | 4 | 0 | 0.00% |
| LSPD211217P00135000 | 2021-11-04 1:17PM EST | 135.00 | 64.00 | 90.20 | 92.30 | 0.00 | - | 1 | 0 | 307.03% |
| LSPD211217P00140000 | 2021-11-02 8:32AM EST | 140.00 | 39.90 | 94.90 | 97.40 | 0.00 | - | - | 0 | 304.10% |
| LSPD211217P00150000 | 2021-09-28 1:42PM EST | 150.00 | 38.90 | 51.90 | 53.50 | 0.00 | - | 1 | 2 | 0.00% |
| LSPD211217P00155000 | 2021-09-30 2:57PM EST | 155.00 | 59.35 | 56.00 | 58.30 | 0.00 | - | 4 | 4 | 0.00% |
| LSPD211217P00180000 | 2021-09-19 11:12PM EST | 180.00 | 62.70 | 83.30 | 85.00 | 0.00 | - | - | 1 | 0.00% |
© 2021 Yahoo. All rights reserved.
