Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240816C00009000 | 2024-05-14 10:36AM EDT | 9.00 | 4.35 | 5.90 | 7.10 | 0.00 | - | 3 | 6 | 392.38% |
| LSPD240816C00010000 | 2024-06-05 3:47PM EDT | 10.00 | 5.10 | 3.70 | 4.10 | 0.00 | - | 4 | 12 | 162.30% |
| LSPD240816C00011000 | 2024-03-18 9:56AM EDT | 11.00 | 3.20 | 1.25 | 3.10 | 0.00 | - | 22 | 63 | 148.24% |
| LSPD240816C00012000 | 2024-07-25 9:46AM EDT | 12.00 | 1.59 | 1.65 | 1.75 | 0.00 | - | 1 | 18 | 75.00% |
| LSPD240816C00013000 | 2024-07-25 10:04AM EDT | 13.00 | 1.05 | 1.05 | 1.15 | +0.05 | +5.00% | 2 | 183 | 75.00% |
| LSPD240816C00014000 | 2024-07-26 10:45AM EDT | 14.00 | 0.65 | 0.60 | 0.70 | +0.10 | +18.18% | 3 | 263 | 73.63% |
| LSPD240816C00015000 | 2024-07-26 11:10AM EDT | 15.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 1 | 1,865 | 74.41% |
| LSPD240816C00016000 | 2024-07-26 1:59PM EDT | 16.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 2 | 569 | 77.15% |
| LSPD240816C00017000 | 2024-07-22 11:06AM EDT | 17.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 60 | 1,203 | 82.03% |
| LSPD240816C00018000 | 2024-07-22 10:27AM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 170 | 85.94% |
| LSPD240816C00019000 | 2024-07-22 1:56PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 46 | 614 | 96.88% |
| LSPD240816C00020000 | 2024-07-12 1:07PM EDT | 20.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 30 | 137 | 153.32% |
| LSPD240816C00021000 | 2024-07-23 12:36PM EDT | 21.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 92 | 164.84% |
| LSPD240816C00022000 | 2024-07-19 11:50AM EDT | 22.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 55 | 158.20% |
| LSPD240816C00023000 | 2024-07-22 12:08PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 31 | 181.84% |
| LSPD240816C00024000 | 2024-06-27 11:03AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 191.02% |
| LSPD240816C00025000 | 2024-07-22 12:50PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 98 | 127 | 199.61% |
| LSPD240816C00030000 | 2024-01-24 3:33PM EDT | 30.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | - | 1 | 194.53% |
| LSPD240816C00035000 | 2024-05-22 11:11AM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 266.02% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240816P00008000 | 2024-02-20 1:32PM EDT | 8.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | - | 2 | 155.08% |
| LSPD240816P00009000 | 2024-07-05 10:53AM EDT | 9.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 166.41% |
| LSPD240816P00010000 | 2024-07-19 3:50PM EDT | 10.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 135 | 82.03% |
| LSPD240816P00011000 | 2024-07-18 11:20AM EDT | 11.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 138 | 73.05% |
| LSPD240816P00012000 | 2024-07-26 12:47PM EDT | 12.00 | 0.41 | 0.30 | 0.40 | -0.02 | -4.65% | 10 | 1,523 | 69.92% |
| LSPD240816P00013000 | 2024-07-24 10:57AM EDT | 13.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 18 | 356 | 70.90% |
| LSPD240816P00014000 | 2024-07-25 3:25PM EDT | 14.00 | 1.40 | 1.25 | 1.35 | 0.00 | - | 2 | 361 | 69.53% |
| LSPD240816P00015000 | 2024-07-24 2:13PM EDT | 15.00 | 2.23 | 1.45 | 2.10 | 0.00 | - | 2 | 907 | 76.76% |
| LSPD240816P00016000 | 2024-07-16 3:35PM EDT | 16.00 | 2.10 | 2.80 | 2.95 | 0.00 | - | 13 | 571 | 71.09% |
| LSPD240816P00017000 | 2024-05-16 3:08PM EDT | 17.00 | 2.68 | 2.65 | 3.70 | 0.00 | - | 4 | 10 | 25.00% |
| LSPD240816P00018000 | 2024-05-20 10:07AM EDT | 18.00 | 3.30 | 4.40 | 5.10 | 0.00 | - | 37 | 215 | 74.22% |
| LSPD240816P00019000 | 2024-05-21 10:03AM EDT | 19.00 | 4.20 | 5.60 | 5.90 | 0.00 | - | 1 | 48 | 84.38% |
| LSPD240816P00020000 | 2024-06-17 10:03AM EDT | 20.00 | 5.46 | 5.80 | 6.00 | 0.00 | - | 10 | 14 | 0.00% |
| LSPD240816P00021000 | 2024-01-29 1:46PM EDT | 21.00 | 3.90 | 7.40 | 8.80 | 0.00 | - | - | 41 | 164.84% |
| LSPD240816P00022000 | 2024-03-07 1:41PM EDT | 22.00 | 8.45 | 6.30 | 9.50 | 0.00 | - | 6 | 6 | 219.73% |
| LSPD240816P00023000 | 2023-12-27 4:38PM EDT | 23.00 | 4.50 | 5.30 | 5.60 | 0.00 | - | 2 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.