Singapore markets closed
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
44.31-3.78 (-7.86%)
At close: 04:00PM EST
44.00 -0.31 (-0.70%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD211217C000250002021-11-19 9:30AM EST25.0036.7019.2020.000.00-14184.96%
LSPD211217C000300002021-11-19 9:30AM EST30.0031.7014.3015.400.00-120156.84%
LSPD211217C000350002021-11-30 11:26AM EST35.0016.079.7010.200.00-325113.18%
LSPD211217C000400002021-12-03 1:47PM EST40.005.505.506.10-1.15-17.29%18597.17%
LSPD211217C000450002021-12-02 3:59PM EST45.005.002.502.950.00-192687.74%
LSPD211217C000500002021-12-03 2:38PM EST50.001.101.001.20-1.15-51.11%405286.08%
LSPD211217C000550002021-12-03 12:56PM EST55.000.350.400.50-0.55-61.11%401,45189.36%
LSPD211217C000600002021-12-03 2:13PM EST60.000.200.100.35-0.15-42.86%8460296.68%
LSPD211217C000650002021-12-03 10:44AM EST65.000.060.100.20-0.16-72.73%18510107.03%
LSPD211217C000700002021-12-03 1:45PM EST70.000.100.050.15-0.10-50.00%4992115.43%
LSPD211217C000750002021-12-03 12:49PM EST75.000.050.050.150.00-1735129.30%
LSPD211217C000800002021-12-03 12:50PM EST80.000.050.050.100.00-16907136.72%
LSPD211217C000850002021-12-01 12:33PM EST85.000.100.000.200.00-1227153.91%
LSPD211217C000900002021-11-30 3:39PM EST90.000.080.000.150.00-3465158.59%
LSPD211217C000950002021-11-22 9:54AM EST95.000.050.000.150.00-1483168.75%
LSPD211217C001000002021-12-03 10:39AM EST100.000.050.000.05-0.01-16.67%1600156.25%
LSPD211217C001050002021-11-24 12:53PM EST105.000.010.000.050.00-1396164.06%
LSPD211217C001100002021-12-03 10:30AM EST110.000.080.000.20-0.17-68.00%3261201.95%
LSPD211217C001150002021-11-24 9:51AM EST115.000.050.000.400.00-18562230.86%
LSPD211217C001200002021-11-29 9:37AM EST120.000.030.000.050.00-2527185.94%
LSPD211217C001250002021-11-18 2:35PM EST125.000.260.002.000.00-146325.78%
LSPD211217C001300002021-11-11 10:10AM EST130.000.090.002.000.00-1210334.38%
LSPD211217C001350002021-11-11 10:10AM EST135.000.110.002.000.00-259342.48%
LSPD211217C001400002021-11-19 9:40AM EST140.000.200.000.100.00-1319225.78%
LSPD211217C001450002021-12-03 11:49AM EST145.000.060.000.50-0.70-92.11%319283.01%
LSPD211217C001500002021-11-08 9:48AM EST150.000.050.000.050.00-597221.88%
LSPD211217C001550002021-10-05 9:37AM EST155.000.600.000.500.00-215295.31%
LSPD211217C001600002021-11-04 8:33AM EST160.000.150.002.000.00-214378.32%
LSPD211217C001650002021-09-30 10:53AM EST165.000.710.050.300.00-18292.19%
LSPD211217C001700002021-09-28 11:29AM EST170.001.530.000.400.00--2302.73%
LSPD211217C001750002021-09-30 8:37AM EST175.000.800.000.350.00--3302.73%
LSPD211217C001800002021-10-27 10:35AM EST180.000.150.001.100.00-27362.70%
LSPD211217C001850002021-09-24 1:50PM EST185.001.370.000.200.00-518291.80%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD211217P000250002021-12-03 12:46PM EST25.000.050.000.200.00-221151.56%
LSPD211217P000300002021-08-25 4:19PM EST30.000.350.000.750.00-19142.77%
LSPD211217P000350002021-12-03 12:07PM EST35.000.590.400.85+0.28+90.32%202108112.31%
LSPD211217P000400002021-12-03 3:14PM EST40.001.401.201.40+0.40+40.00%15552890.43%
LSPD211217P000450002021-12-03 1:09PM EST45.003.353.203.60+1.35+67.50%1679087.30%
LSPD211217P000500002021-12-03 12:37PM EST50.007.206.506.90+3.00+71.43%2081,55782.91%
LSPD211217P000550002021-12-03 12:19PM EST55.0010.9410.9011.40+2.73+33.25%71,68889.94%
LSPD211217P000600002021-12-03 1:34PM EST60.0015.7314.1016.90+3.23+25.84%9615151.32%
LSPD211217P000650002021-12-03 3:40PM EST65.0020.7720.5021.10+3.27+18.69%1254101.56%
LSPD211217P000700002021-12-03 11:56AM EST70.0026.0025.6025.90+3.60+16.07%22349107.03%
LSPD211217P000750002021-11-30 11:38AM EST75.0028.3030.0031.70+3.30+13.20%5141139.45%
LSPD211217P000800002021-12-02 11:24AM EST80.0033.2434.7037.100.00-3115159.77%
LSPD211217P000850002021-12-02 11:24AM EST85.0038.5739.3042.500.00-172172.46%
LSPD211217P000900002021-11-24 11:54AM EST90.0033.1244.3047.300.00-1153167.19%
LSPD211217P000950002021-11-19 12:55PM EST95.0044.0249.5052.500.00-530208.20%
LSPD211217P001000002021-12-03 11:59AM EST100.0055.8054.3057.80+2.80+5.28%1100224.61%
LSPD211217P001050002021-11-22 9:42AM EST105.0047.5059.4062.800.00-23240.04%
LSPD211217P001100002021-11-22 11:58AM EST110.0053.9464.7067.500.00-114249.81%
LSPD211217P001150002021-10-21 8:35AM EST115.0020.4056.4058.700.00-1320.00%
LSPD211217P001200002021-11-12 1:22PM EST120.0051.4074.4077.900.00-20273.05%
LSPD211217P001250002021-11-04 9:59AM EST125.0054.0079.4082.200.00-100227.73%
LSPD211217P001300002021-11-01 2:55PM EST130.0030.8881.6084.300.00-400.00%
LSPD211217P001350002021-11-04 1:17PM EST135.0064.0090.2092.300.00-10307.03%
LSPD211217P001400002021-11-02 8:32AM EST140.0039.9094.9097.400.00--0304.10%
LSPD211217P001500002021-09-28 1:42PM EST150.0038.9051.9053.500.00-120.00%
LSPD211217P001550002021-09-30 2:57PM EST155.0059.3556.0058.300.00-440.00%
LSPD211217P001800002021-09-19 11:12PM EST180.0062.7083.3085.000.00--10.00%