Singapore Markets close in 4 hrs 33 mins
Straits Times Index
3,219.68 +0.68 (+0.02%) Nikkei
27,325.04 -94.57 (-0.34%) Hang Seng
20,007.19 -42.45 (-0.21%) FTSE 100
7,499.60 -67.24 (-0.89%) BTC-USD
28,252.54 +821.62 (+3.00%) CMC Crypto 200
617.98 +20.52 (+3.43%)
Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240119C00010000 | 2022-08-09 1:45PM EDT | 10.00 | 13.56 | 13.50 | 17.10 | 0.00 | - | 5 | 17 | 631.25% |
| LSPD240119C00015000 | 2022-07-28 1:27PM EDT | 15.00 | 10.00 | 11.30 | 14.20 | 0.00 | - | - | 68 | 300.78% |
| LSPD240119C00020000 | 2022-07-14 9:47AM EDT | 20.00 | 7.05 | 8.10 | 11.20 | 0.00 | - | - | 25 | 215.58% |
| LSPD240119C00022500 | 2022-08-05 3:01PM EDT | 22.50 | 7.73 | 7.40 | 10.30 | 0.00 | - | 2 | 16 | 204.00% |
| LSPD240119C00025000 | 2022-08-10 11:49AM EDT | 25.00 | 8.50 | 6.60 | 8.90 | +1.74 | +25.74% | 5 | 156 | 186.79% |
| LSPD240119C00030000 | 2022-08-04 1:52PM EDT | 30.00 | 6.50 | 5.00 | 7.80 | 0.00 | - | 1 | 48 | 171.85% |
| LSPD240119C00035000 | 2022-07-28 11:30AM EDT | 35.00 | 3.80 | 4.00 | 6.70 | 0.00 | - | 8 | 45 | 162.11% |
| LSPD240119C00040000 | 2022-08-08 9:44AM EDT | 40.00 | 3.80 | 3.80 | 5.80 | 0.00 | - | 2 | 101 | 160.28% |
| LSPD240119C00045000 | 2022-08-10 12:33PM EDT | 45.00 | 3.40 | 2.85 | 5.00 | +0.57 | +20.14% | 10 | 173 | 151.47% |
| LSPD240119C00050000 | 2022-07-26 9:58AM EDT | 50.00 | 2.00 | 2.20 | 4.70 | 0.00 | - | 1 | 152 | 148.78% |
| LSPD240119C00055000 | 2022-08-11 10:19AM EDT | 55.00 | 3.25 | 2.00 | 3.30 | +0.75 | +30.00% | 9 | 145 | 139.01% |
| LSPD240119C00060000 | 2022-01-04 11:46AM EDT | 60.00 | 9.55 | 8.00 | 10.20 | 0.00 | - | 2 | 88 | 266.26% |
| LSPD240119C00065000 | 2021-12-31 12:03PM EDT | 65.00 | 9.90 | 7.50 | 9.10 | 0.00 | - | 1 | 36 | 253.22% |
| LSPD240119C00070000 | 2022-07-20 11:55AM EDT | 70.00 | 1.60 | 1.15 | 2.95 | 0.00 | - | 1 | 83 | 139.36% |
| LSPD240119C00075000 | 2022-08-10 2:06PM EDT | 75.00 | 1.65 | 0.90 | 2.70 | +1.65 | - | 30 | 58 | 137.31% |
| LSPD240119C00080000 | 2021-12-28 3:52PM EDT | 80.00 | 7.50 | 4.50 | 7.30 | 0.00 | - | 1 | 55 | 217.68% |
| LSPD240119C00085000 | 2022-08-10 3:57PM EDT | 85.00 | 1.40 | 0.35 | 2.00 | +1.40 | - | 18 | 5 | 128.17% |
| LSPD240119C00090000 | 2022-01-04 11:40AM EDT | 90.00 | 5.25 | 3.30 | 6.70 | 0.00 | - | 2 | 97 | 207.23% |
| LSPD240119C00095000 | 2021-11-10 2:33PM EDT | 95.00 | 17.00 | 5.80 | 8.00 | 0.00 | - | 16 | 55 | 244.43% |
| LSPD240119C00100000 | 2022-08-08 2:07PM EDT | 100.00 | 0.65 | 0.20 | 1.85 | 0.00 | - | 3 | 349 | 131.25% |
| LSPD240119C00105000 | 2021-12-02 10:59AM EDT | 105.00 | 6.90 | 3.80 | 5.70 | 0.00 | - | 9 | 21 | 210.08% |
| LSPD240119C00110000 | 2022-07-25 9:52AM EDT | 110.00 | 0.35 | 0.05 | 1.70 | 0.00 | - | 5 | 45 | 130.86% |
| LSPD240119C00115000 | 2021-12-02 12:00PM EDT | 115.00 | 5.70 | 2.40 | 5.40 | 0.00 | - | 3 | 8 | 198.93% |
| LSPD240119C00120000 | 2022-01-05 3:57PM EDT | 120.00 | 3.50 | 2.10 | 4.40 | -5.50 | -61.11% | 20 | 27 | 188.72% |
| LSPD240119C00125000 | 2022-01-04 3:07PM EDT | 125.00 | 3.37 | 1.90 | 4.70 | 0.00 | - | 1 | 202 | 191.53% |
| LSPD240119C00130000 | 2021-12-23 1:57PM EDT | 130.00 | 1.30 | 1.90 | 4.40 | 0.00 | - | 2 | 183 | 190.43% |
| LSPD240119C00135000 | 2022-01-04 11:37AM EDT | 135.00 | 2.60 | 1.55 | 4.40 | 0.00 | - | 2 | 2 | 188.72% |
| LSPD240119C00140000 | 2021-11-10 10:39AM EDT | 140.00 | 10.80 | 3.20 | 5.10 | 0.00 | - | 10 | 13 | 212.38% |
| LSPD240119C00145000 | 2021-11-10 7:51AM EDT | 145.00 | 30.31 | 2.95 | 4.80 | 0.00 | - | - | 1 | 208.89% |
| LSPD240119C00150000 | 2021-12-27 11:11AM EDT | 150.00 | 3.07 | 1.80 | 3.30 | 0.00 | - | 10 | 188 | 184.81% |
| LSPD240119C00155000 | 2021-12-20 10:46AM EDT | 155.00 | 2.60 | 1.25 | 3.40 | 0.00 | - | 2 | 8 | 181.54% |
| LSPD240119C00160000 | 2021-11-18 1:27PM EDT | 160.00 | 7.50 | 0.40 | 4.70 | 0.00 | - | 1 | 39 | 187.60% |
| LSPD240119C00165000 | 2021-12-02 12:41PM EDT | 165.00 | 3.45 | 0.00 | 5.00 | 0.00 | - | 4 | 125 | 187.89% |
| LSPD240119C00170000 | 2022-07-28 1:40PM EDT | 170.00 | 0.45 | 0.15 | 1.35 | 0.00 | - | 10 | 20 | 144.34% |
| LSPD240119C00180000 | 2022-08-05 9:30AM EDT | 180.00 | 0.54 | 0.15 | 1.05 | 0.00 | - | 3 | 24 | 140.82% |
| LSPD240119C00185000 | 2022-08-05 9:30AM EDT | 185.00 | 0.51 | 0.15 | 0.95 | 0.00 | - | 8 | 277 | 139.75% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240119P00010000 | 2022-07-05 11:03AM EDT | 10.00 | 2.00 | 1.05 | 2.50 | 0.00 | - | - | 1 | 87.89% |
| LSPD240119P00012500 | 2022-07-18 11:42AM EDT | 12.50 | 3.30 | 1.30 | 2.80 | 0.00 | - | - | 4 | 66.11% |
| LSPD240119P00020000 | 2022-08-01 1:52PM EDT | 20.00 | 6.20 | 4.50 | 6.60 | 0.00 | - | - | 36 | 60.94% |
| LSPD240119P00022500 | 2022-07-05 11:03AM EDT | 22.50 | 8.00 | 4.80 | 9.40 | 0.00 | - | 1 | 7 | 75.76% |
| LSPD240119P00025000 | 2022-07-18 9:36AM EDT | 25.00 | 9.45 | 7.20 | 9.80 | 0.00 | - | - | 11 | 34.28% |
| LSPD240119P00030000 | 2021-12-09 10:43AM EDT | 30.00 | 6.60 | 8.20 | 10.50 | 0.00 | - | 2 | 0 | 0.00% |
| LSPD240119P00035000 | 2022-07-14 2:13PM EDT | 35.00 | 19.40 | 13.80 | 17.20 | 0.00 | - | 1 | 31 | 0.00% |
| LSPD240119P00040000 | 2022-08-05 10:35AM EDT | 40.00 | 20.65 | 18.10 | 21.10 | 0.00 | - | 1 | 31 | 0.00% |
| LSPD240119P00045000 | 2022-08-03 1:56PM EDT | 45.00 | 23.00 | 22.10 | 25.20 | 0.00 | - | 1 | 5 | 0.00% |
| LSPD240119P00050000 | 2021-12-30 3:47PM EDT | 50.00 | 20.00 | 20.80 | 24.10 | 0.00 | - | 5 | 13 | 0.00% |
| LSPD240119P00055000 | 2022-07-25 9:50AM EDT | 55.00 | 36.35 | 30.90 | 34.10 | 0.00 | - | - | 25 | 0.00% |
| LSPD240119P00060000 | 2022-08-04 10:17AM EDT | 60.00 | 38.95 | 35.70 | 38.60 | 0.00 | - | 7 | 53 | 0.00% |
| LSPD240119P00065000 | 2022-07-29 10:03AM EDT | 65.00 | 44.49 | 40.60 | 43.30 | 0.00 | - | 1 | 57 | 0.00% |
| LSPD240119P00070000 | 2022-08-04 1:47PM EDT | 70.00 | 48.88 | 45.60 | 49.40 | 0.00 | - | 5 | 44 | 0.00% |
| LSPD240119P00075000 | 2021-11-30 12:26PM EDT | 75.00 | 34.35 | 37.20 | 41.80 | 0.00 | - | 10 | 35 | 0.00% |
| LSPD240119P00080000 | 2022-07-29 9:42AM EDT | 80.00 | 59.40 | 55.70 | 57.60 | 0.00 | - | 4 | 5 | 0.00% |
| LSPD240119P00085000 | 2022-07-25 9:49AM EDT | 85.00 | 65.42 | 59.60 | 63.40 | 0.00 | - | 7 | 20 | 0.00% |
| LSPD240119P00090000 | 2021-12-03 2:05PM EDT | 90.00 | 52.00 | 52.10 | 55.30 | 0.00 | - | 2 | 3 | 0.00% |
| LSPD240119P00095000 | 2021-11-04 10:36AM EDT | 95.00 | 43.85 | 53.50 | 58.50 | 0.00 | - | 1 | 3 | 0.00% |
| LSPD240119P00100000 | 2021-12-30 10:41AM EDT | 100.00 | 62.10 | 64.30 | 67.50 | 0.00 | - | 1 | 19 | 0.00% |
| LSPD240119P00105000 | 2021-11-19 11:39AM EDT | 105.00 | 55.40 | 66.00 | 70.30 | 0.00 | - | 1 | 2 | 0.00% |
| LSPD240119P00115000 | 2021-11-04 11:37AM EDT | 115.00 | 57.00 | 72.00 | 77.00 | 0.00 | - | 4 | 11 | 0.00% |
| LSPD240119P00120000 | 2021-12-21 1:36PM EDT | 120.00 | 81.98 | 83.40 | 86.60 | 0.00 | - | 10 | 17 | 0.00% |
| LSPD240119P00125000 | 2022-01-04 3:07PM EDT | 125.00 | 88.76 | 88.60 | 91.30 | 0.00 | - | 1 | 3 | 0.00% |
| LSPD240119P00130000 | 2021-11-10 3:56PM EDT | 130.00 | 71.49 | 87.10 | 89.90 | 0.00 | - | 1 | 14 | 0.00% |
| LSPD240119P00150000 | 2021-11-19 10:46AM EDT | 150.00 | 93.70 | 109.00 | 113.00 | 0.00 | - | 1 | 5 | 0.00% |
| LSPD240119P00185000 | 2021-11-30 3:10PM EDT | 185.00 | 135.70 | 142.00 | 145.50 | 0.00 | - | - | 46 | 0.00% |
© 2023 Yahoo. All rights reserved.
