Singapore markets close in 7 hours 56 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) Nikkei
37,987.50 -472.58 (-1.23%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,551.40 -2,203.15 (-3.30%) CMC Crypto 200
1,396.82 -27.28 (-1.92%)
Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517C00006000 | 2023-11-06 3:10PM EDT | 6.00 | 8.90 | 10.00 | 12.40 | 0.00 | - | - | 5 | 869.53% |
| LSPD240517C00007000 | 2024-02-22 11:34AM EDT | 7.00 | 6.45 | 6.00 | 6.80 | 0.00 | - | 3 | 2 | 200.39% |
| LSPD240517C00010000 | 2024-04-16 10:16AM EDT | 10.00 | 3.20 | 2.00 | 4.90 | 0.00 | - | - | 20 | 237.11% |
| LSPD240517C00011000 | 2024-04-15 2:31PM EDT | 11.00 | 2.32 | 2.75 | 2.90 | 0.00 | - | 2 | 6 | 86.91% |
| LSPD240517C00012000 | 2024-04-22 12:52PM EDT | 12.00 | 1.63 | 1.95 | 4.20 | 0.00 | - | 2 | 310 | 172.36% |
| LSPD240517C00013000 | 2024-04-24 1:47PM EDT | 13.00 | 1.33 | 1.30 | 1.40 | +0.33 | +33.00% | 2 | 235 | 77.34% |
| LSPD240517C00014000 | 2024-04-23 2:58PM EDT | 14.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 31 | 628 | 75.59% |
| LSPD240517C00015000 | 2024-04-24 3:55PM EDT | 15.00 | 0.48 | 0.45 | 0.55 | +0.08 | +20.00% | 70 | 5,888 | 74.22% |
| LSPD240517C00016000 | 2024-04-24 2:33PM EDT | 16.00 | 0.26 | 0.25 | 0.30 | -0.04 | -13.33% | 336 | 673 | 73.05% |
| LSPD240517C00017000 | 2024-04-24 11:09AM EDT | 17.00 | 0.10 | 0.15 | 0.20 | -0.03 | -23.08% | 1 | 525 | 76.56% |
| LSPD240517C00018000 | 2024-04-23 9:53AM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3,008 | 77.34% |
| LSPD240517C00019000 | 2024-04-23 3:55PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 138 | 76.56% |
| LSPD240517C00020000 | 2024-02-27 4:02PM EDT | 20.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 1,079 | 98.05% |
| LSPD240517C00021000 | 2024-04-22 9:43AM EDT | 21.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 148.83% |
| LSPD240517C00022000 | 2024-03-20 12:52PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 101.56% |
| LSPD240517C00023000 | 2024-02-21 12:51PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 100 | 525 | 151.17% |
| LSPD240517C00024000 | 2024-02-08 2:35PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 176.95% |
| LSPD240517C00025000 | 2024-01-22 10:30AM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| LSPD240517C00030000 | 2024-01-29 10:31AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LSPD240517C00035000 | 2024-01-25 10:56AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 249.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517P00010000 | 2024-04-22 11:19AM EDT | 10.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 67 | 88.67% |
| LSPD240517P00011000 | 2024-04-24 10:00AM EDT | 11.00 | 0.18 | 0.15 | 0.25 | -0.05 | -21.74% | 70 | 54 | 82.23% |
| LSPD240517P00012000 | 2024-04-24 10:00AM EDT | 12.00 | 0.38 | 0.35 | 0.45 | -0.07 | -15.56% | 70 | 192 | 78.32% |
| LSPD240517P00013000 | 2024-04-23 3:34PM EDT | 13.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 329 | 72.66% |
| LSPD240517P00014000 | 2024-04-24 11:07AM EDT | 14.00 | 1.32 | 1.15 | 1.25 | -0.33 | -20.00% | 50 | 274 | 71.09% |
| LSPD240517P00015000 | 2024-04-23 10:45AM EDT | 15.00 | 1.85 | 1.80 | 1.90 | 0.00 | - | 75 | 222 | 69.24% |
| LSPD240517P00016000 | 2024-04-22 11:19AM EDT | 16.00 | 3.17 | 2.60 | 2.70 | 0.00 | - | 1 | 84 | 69.34% |
| LSPD240517P00017000 | 2024-04-04 2:10PM EDT | 17.00 | 2.90 | 3.40 | 3.60 | 0.00 | - | 2 | 195 | 64.06% |
| LSPD240517P00018000 | 2024-03-27 3:12PM EDT | 18.00 | 4.23 | 2.75 | 4.60 | 0.00 | - | 4 | 57 | 91.41% |
| LSPD240517P00019000 | 2024-02-08 11:05AM EDT | 19.00 | 3.00 | 5.30 | 5.60 | 0.00 | - | 16 | 52 | 73.44% |
| LSPD240517P00020000 | 2024-03-18 3:05PM EDT | 20.00 | 6.83 | 5.30 | 8.30 | 0.00 | - | 50 | 127 | 139.45% |
| LSPD240517P00021000 | 2024-02-05 10:46AM EDT | 21.00 | 3.50 | 6.90 | 7.10 | 0.00 | - | 3 | 5 | 0.00% |
| LSPD240517P00022000 | 2024-02-08 10:40AM EDT | 22.00 | 6.20 | 8.10 | 8.60 | 0.00 | - | 50 | 0 | 132.81% |
| LSPD240517P00024000 | 2023-12-28 2:33PM EDT | 24.00 | 4.30 | 5.50 | 6.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.