Singapore markets open in 6 hours 54 minutes

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.50+0.68 (+3.43%)
As of 02:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD220520C000125002022-05-16 12:09AM EDT12.507.477.100.000.00--20.00%
LSPD220520C000150002022-05-13 10:56AM EDT15.005.224.907.100.00-311308.98%
LSPD220520C000175002022-05-13 10:56AM EDT17.503.463.104.200.00-146222.46%
LSPD220520C000200002022-05-17 1:33PM EDT20.002.402.352.70+0.30+14.29%8052268.75%
LSPD220520C000225002022-05-17 9:30AM EDT22.501.251.001.40-0.15-10.71%11,613228.52%
LSPD220520C000250002022-05-17 1:39PM EDT25.000.750.650.85+0.01+1.35%16594248.24%
LSPD220520C000300002022-05-17 1:29PM EDT30.000.250.200.25-0.01-3.85%2889254.30%
LSPD220520C000350002022-05-17 12:49PM EDT35.000.050.050.30-0.25-83.33%2497308.59%
LSPD220520C000400002022-05-17 12:30PM EDT40.000.050.000.10-0.05-50.00%1,760681296.88%
LSPD220520C000450002022-05-17 11:56AM EDT45.000.050.000.15-0.15-75.00%46127359.38%
LSPD220520C000500002022-05-17 1:20PM EDT50.000.050.000.15-0.05-50.00%10318396.88%
LSPD220520C000550002022-04-25 1:56PM EDT55.000.100.000.550.00-1093531.25%
LSPD220520C000600002022-05-02 3:36PM EDT60.000.050.000.600.00-173574.22%
LSPD220520C000650002022-05-06 2:06PM EDT65.000.050.000.250.00-188524.22%
LSPD220520C000700002022-05-13 11:09AM EDT70.000.050.000.100.00-1673487.50%
LSPD220520C000750002022-04-19 11:34AM EDT75.000.050.000.100.00-696509.38%
LSPD220520C000800002022-04-25 11:15AM EDT80.000.050.000.550.00-1338672.66%
LSPD220520C000850002022-02-09 11:20AM EDT85.000.100.000.750.00-10732.03%
LSPD220520C000900002022-04-14 3:47PM EDT90.000.300.000.300.00-3112651.56%
LSPD220520C000950002022-04-21 3:31PM EDT95.000.010.000.350.00-177685.16%
LSPD220520C001000002022-02-08 11:19AM EDT100.000.050.000.000.00-1050.00%
LSPD220520C001050002021-12-08 4:27PM EDT105.001.200.000.450.00-818745.31%
LSPD220520C001100002022-03-28 11:33AM EDT110.000.050.002.400.00-1271,033.59%
LSPD220520C001150002021-11-30 11:25AM EDT115.001.330.050.550.00-631810.94%
LSPD220520C001200002021-12-29 11:49AM EDT120.000.150.000.600.00-534825.78%
LSPD220520C001250002022-04-21 9:44AM EDT125.000.050.000.650.00-47850.00%
LSPD220520C001300002022-03-11 1:05PM EDT130.000.010.000.750.00-2234883.59%
LSPD220520C001350002022-01-07 3:29PM EDT135.000.200.000.550.00-1118853.91%
LSPD220520C001400002021-11-24 4:12PM EDT140.000.700.000.350.00-111812.50%
LSPD220520C001450002021-11-10 7:50AM EDT145.006.204.705.300.00-10121,680.27%
LSPD220520C001500002022-03-09 11:24AM EDT150.000.050.000.300.00-1123817.19%
LSPD220520C001600002021-11-04 9:32AM EDT160.004.000.000.750.00-1020953.13%
LSPD220520C001650002021-10-28 10:26AM EDT165.002.750.001.150.00-191,032.81%
LSPD220520C001700002021-11-10 7:50AM EDT170.005.002.653.200.00--251,478.52%
LSPD220520C001750002022-02-10 3:33PM EDT175.000.350.000.750.00-12982.81%
LSPD220520C001850002022-05-09 2:49PM EDT185.000.050.000.000.00-2050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD220520P000075002022-05-16 3:22PM EDT7.500.10-0.600.00-21153821.88%
LSPD220520P000100002022-05-13 11:09AM EDT10.000.150.000.250.00-10110414.06%
LSPD220520P000125002022-05-17 12:10PM EDT12.500.220.150.25-0.08-26.67%4149335.16%
LSPD220520P000150002022-05-17 1:14PM EDT15.000.450.350.60-0.08-15.09%23438303.52%
LSPD220520P000175002022-05-17 11:11AM EDT17.501.060.851.10-0.09-7.83%58701272.46%
LSPD220520P000200002022-05-17 12:47PM EDT20.002.051.902.15-0.25-10.87%12587268.75%
LSPD220520P000225002022-05-16 10:57AM EDT22.503.302.703.500.00-22154216.41%
LSPD220520P000250002022-05-17 1:32PM EDT25.005.485.006.30+0.98+21.78%1041,612302.54%
LSPD220520P000300002022-05-17 1:31PM EDT30.0010.039.3011.00-0.22-2.15%2331342.38%
LSPD220520P000350002022-05-16 11:18AM EDT35.0014.5013.6015.800.00-1294317.19%
LSPD220520P000400002022-05-13 12:23PM EDT40.0019.4018.5020.800.00-578354.69%
LSPD220520P000450002022-05-16 9:32AM EDT45.0024.9523.4025.700.00-111339.06%
LSPD220520P000500002022-05-10 11:14AM EDT50.0033.0528.4030.700.00-119375.00%
LSPD220520P000550002022-04-25 12:00PM EDT55.0032.6033.4035.700.00-1022407.81%
LSPD220520P000600002022-03-29 9:30AM EDT60.0030.120.000.000.00-1100.00%
LSPD220520P000650002022-03-11 12:15PM EDT65.0043.4236.7038.900.00-20980.00%
LSPD220520P000700002022-03-11 4:04PM EDT70.0048.7341.8044.100.00-191790.00%
LSPD220520P000750002022-01-24 10:35AM EDT75.0047.4049.5051.300.00-5140.00%
LSPD220520P000800002022-01-24 10:45AM EDT80.0052.4054.3057.000.00-10140.00%
LSPD220520P000850002022-05-09 12:22PM EDT85.0065.0063.5065.700.00-3446598.44%
LSPD220520P000900002022-05-09 11:49AM EDT90.0071.2068.5070.700.00-11,445617.19%
LSPD220520P000950002022-03-14 12:17PM EDT95.0075.300.000.000.00-100.00%
LSPD220520P001000002021-12-17 10:56AM EDT100.0063.3064.5067.300.00-180.00%
LSPD220520P001050002022-01-19 4:15PM EDT105.0071.0077.4079.300.00-3380.00%
LSPD220520P001100002021-11-08 4:55PM EDT110.0041.4165.8067.800.00-160.00%
LSPD220520P001200002021-11-19 4:57PM EDT120.0062.5078.5081.200.00-1150.00%
LSPD220520P001250002021-11-10 7:50AM EDT125.0043.0079.5083.500.00--100.00%
LSPD220520P001300002021-11-10 7:50AM EDT130.0024.5085.4087.900.00--10.00%
LSPD220520P001650002021-11-10 7:50AM EDT165.0077.50119.30122.000.00-120.00%
LSPD220520P001700002021-11-10 7:50AM EDT170.0053.20125.60127.100.00--30.00%
LSPD220520P001850002021-11-10 7:50AM EDT185.0097.30140.20141.600.00-360.00%