Singapore markets closed

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.93-0.06 (-0.46%)
At close: 04:00PM EDT
12.93 +0.00 (+0.01%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD240517C000060002023-11-06 3:10PM EDT6.008.9010.0012.400.00--5938.28%
LSPD240517C000070002024-02-22 11:34AM EDT7.006.456.006.800.00-32225.39%
LSPD240517C000110002024-04-15 2:31PM EDT11.002.321.002.350.00-2687.70%
LSPD240517C000120002024-04-19 12:55PM EDT12.001.571.501.60-0.38-19.49%330975.39%
LSPD240517C000130002024-04-18 3:51PM EDT13.001.100.951.05+0.05+4.76%121373.63%
LSPD240517C000140002024-04-19 1:16PM EDT14.000.620.550.65-0.03-4.62%2151671.97%
LSPD240517C000150002024-04-19 1:16PM EDT15.000.360.300.40-0.04-10.00%16,21071.88%
LSPD240517C000160002024-04-18 2:43PM EDT16.000.220.150.250.00-17260372.27%
LSPD240517C000170002024-04-19 12:06PM EDT17.000.130.100.20-0.03-18.75%3054078.52%
LSPD240517C000180002024-04-12 11:19AM EDT18.000.150.050.150.00-23,00881.25%
LSPD240517C000190002024-04-05 1:42PM EDT19.000.110.050.100.00-113885.94%
LSPD240517C000200002024-02-27 4:02PM EDT20.000.200.050.150.00-21,07999.80%
LSPD240517C000210002024-04-12 3:24PM EDT21.000.100.000.750.00-156149.41%
LSPD240517C000220002024-03-20 12:52PM EDT22.000.050.000.100.00-229102.34%
LSPD240517C000230002024-02-21 12:51PM EDT23.000.100.000.500.00-100525150.39%
LSPD240517C000240002024-02-08 2:35PM EDT24.000.200.000.750.00-159175.00%
LSPD240517C000250002024-01-22 10:30AM EDT25.000.650.000.000.00-22050.00%
LSPD240517C000300002024-01-29 10:31AM EDT30.000.300.000.000.00-11250.00%
LSPD240517C000350002024-01-25 10:56AM EDT35.000.150.000.750.00-436240.82%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD240517P000100002024-03-18 3:29PM EDT10.000.150.100.200.00-36780.86%
LSPD240517P000110002024-04-19 3:21PM EDT11.000.300.250.35-0.03-9.09%15275.39%
LSPD240517P000120002024-04-18 2:31PM EDT12.000.600.550.650.00-314273.83%
LSPD240517P000130002024-04-18 3:54PM EDT13.001.051.001.10+0.05+5.00%532372.27%
LSPD240517P000140002024-04-18 2:42PM EDT14.001.651.601.700.00-9927470.51%
LSPD240517P000150002024-04-15 3:00PM EDT15.002.502.352.450.00-16428070.12%
LSPD240517P000160002024-04-16 9:45AM EDT16.003.403.203.300.00-18469.92%
LSPD240517P000170002024-04-04 2:10PM EDT17.002.902.504.200.00-219575.78%
LSPD240517P000180002024-03-27 3:12PM EDT18.004.235.005.200.00-45764.06%
LSPD240517P000190002024-02-08 11:05AM EDT19.003.005.305.600.00-16520.00%
LSPD240517P000200002024-03-18 3:05PM EDT20.006.835.308.300.00-50127216.41%
LSPD240517P000210002024-02-05 10:46AM EDT21.003.506.907.100.00-350.00%
LSPD240517P000220002024-02-08 10:40AM EDT22.006.208.108.600.00-5000.00%
LSPD240517P000240002023-12-28 2:33PM EDT24.004.305.506.000.00--10.00%