Singapore markets open in 6 hours 54 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,072.03 +64.02 (+1.60%) Dow
32,553.45 +330.03 (+1.02%) Nasdaq
11,912.45 +249.66 (+2.14%) BTC-USD
30,032.18 +346.14 (+1.17%) CMC Crypto 200
675.07 +432.39 (+178.17%)
Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD220520C00012500 | 2022-05-16 12:09AM EDT | 12.50 | 7.47 | 7.10 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LSPD220520C00015000 | 2022-05-13 10:56AM EDT | 15.00 | 5.22 | 4.90 | 7.10 | 0.00 | - | 3 | 11 | 308.98% |
| LSPD220520C00017500 | 2022-05-13 10:56AM EDT | 17.50 | 3.46 | 3.10 | 4.20 | 0.00 | - | 1 | 46 | 222.46% |
| LSPD220520C00020000 | 2022-05-17 1:33PM EDT | 20.00 | 2.40 | 2.35 | 2.70 | +0.30 | +14.29% | 80 | 52 | 268.75% |
| LSPD220520C00022500 | 2022-05-17 9:30AM EDT | 22.50 | 1.25 | 1.00 | 1.40 | -0.15 | -10.71% | 1 | 1,613 | 228.52% |
| LSPD220520C00025000 | 2022-05-17 1:39PM EDT | 25.00 | 0.75 | 0.65 | 0.85 | +0.01 | +1.35% | 16 | 594 | 248.24% |
| LSPD220520C00030000 | 2022-05-17 1:29PM EDT | 30.00 | 0.25 | 0.20 | 0.25 | -0.01 | -3.85% | 2 | 889 | 254.30% |
| LSPD220520C00035000 | 2022-05-17 12:49PM EDT | 35.00 | 0.05 | 0.05 | 0.30 | -0.25 | -83.33% | 2 | 497 | 308.59% |
| LSPD220520C00040000 | 2022-05-17 12:30PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1,760 | 681 | 296.88% |
| LSPD220520C00045000 | 2022-05-17 11:56AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 46 | 127 | 359.38% |
| LSPD220520C00050000 | 2022-05-17 1:20PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 10 | 318 | 396.88% |
| LSPD220520C00055000 | 2022-04-25 1:56PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 10 | 93 | 531.25% |
| LSPD220520C00060000 | 2022-05-02 3:36PM EDT | 60.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 73 | 574.22% |
| LSPD220520C00065000 | 2022-05-06 2:06PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 88 | 524.22% |
| LSPD220520C00070000 | 2022-05-13 11:09AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 673 | 487.50% |
| LSPD220520C00075000 | 2022-04-19 11:34AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 96 | 509.38% |
| LSPD220520C00080000 | 2022-04-25 11:15AM EDT | 80.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 338 | 672.66% |
| LSPD220520C00085000 | 2022-02-09 11:20AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 732.03% |
| LSPD220520C00090000 | 2022-04-14 3:47PM EDT | 90.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 112 | 651.56% |
| LSPD220520C00095000 | 2022-04-21 3:31PM EDT | 95.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 77 | 685.16% |
| LSPD220520C00100000 | 2022-02-08 11:19AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LSPD220520C00105000 | 2021-12-08 4:27PM EDT | 105.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 8 | 18 | 745.31% |
| LSPD220520C00110000 | 2022-03-28 11:33AM EDT | 110.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 27 | 1,033.59% |
| LSPD220520C00115000 | 2021-11-30 11:25AM EDT | 115.00 | 1.33 | 0.05 | 0.55 | 0.00 | - | 6 | 31 | 810.94% |
| LSPD220520C00120000 | 2021-12-29 11:49AM EDT | 120.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 5 | 34 | 825.78% |
| LSPD220520C00125000 | 2022-04-21 9:44AM EDT | 125.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 7 | 850.00% |
| LSPD220520C00130000 | 2022-03-11 1:05PM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 234 | 883.59% |
| LSPD220520C00135000 | 2022-01-07 3:29PM EDT | 135.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 118 | 853.91% |
| LSPD220520C00140000 | 2021-11-24 4:12PM EDT | 140.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 812.50% |
| LSPD220520C00145000 | 2021-11-10 7:50AM EDT | 145.00 | 6.20 | 4.70 | 5.30 | 0.00 | - | 10 | 12 | 1,680.27% |
| LSPD220520C00150000 | 2022-03-09 11:24AM EDT | 150.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 123 | 817.19% |
| LSPD220520C00160000 | 2021-11-04 9:32AM EDT | 160.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 953.13% |
| LSPD220520C00165000 | 2021-10-28 10:26AM EDT | 165.00 | 2.75 | 0.00 | 1.15 | 0.00 | - | 1 | 9 | 1,032.81% |
| LSPD220520C00170000 | 2021-11-10 7:50AM EDT | 170.00 | 5.00 | 2.65 | 3.20 | 0.00 | - | - | 25 | 1,478.52% |
| LSPD220520C00175000 | 2022-02-10 3:33PM EDT | 175.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 982.81% |
| LSPD220520C00185000 | 2022-05-09 2:49PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD220520P00007500 | 2022-05-16 3:22PM EDT | 7.50 | 0.10 | - | 0.60 | 0.00 | - | 21 | 153 | 821.88% |
| LSPD220520P00010000 | 2022-05-13 11:09AM EDT | 10.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 110 | 414.06% |
| LSPD220520P00012500 | 2022-05-17 12:10PM EDT | 12.50 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 41 | 49 | 335.16% |
| LSPD220520P00015000 | 2022-05-17 1:14PM EDT | 15.00 | 0.45 | 0.35 | 0.60 | -0.08 | -15.09% | 23 | 438 | 303.52% |
| LSPD220520P00017500 | 2022-05-17 11:11AM EDT | 17.50 | 1.06 | 0.85 | 1.10 | -0.09 | -7.83% | 58 | 701 | 272.46% |
| LSPD220520P00020000 | 2022-05-17 12:47PM EDT | 20.00 | 2.05 | 1.90 | 2.15 | -0.25 | -10.87% | 12 | 587 | 268.75% |
| LSPD220520P00022500 | 2022-05-16 10:57AM EDT | 22.50 | 3.30 | 2.70 | 3.50 | 0.00 | - | 22 | 154 | 216.41% |
| LSPD220520P00025000 | 2022-05-17 1:32PM EDT | 25.00 | 5.48 | 5.00 | 6.30 | +0.98 | +21.78% | 104 | 1,612 | 302.54% |
| LSPD220520P00030000 | 2022-05-17 1:31PM EDT | 30.00 | 10.03 | 9.30 | 11.00 | -0.22 | -2.15% | 2 | 331 | 342.38% |
| LSPD220520P00035000 | 2022-05-16 11:18AM EDT | 35.00 | 14.50 | 13.60 | 15.80 | 0.00 | - | 1 | 294 | 317.19% |
| LSPD220520P00040000 | 2022-05-13 12:23PM EDT | 40.00 | 19.40 | 18.50 | 20.80 | 0.00 | - | 5 | 78 | 354.69% |
| LSPD220520P00045000 | 2022-05-16 9:32AM EDT | 45.00 | 24.95 | 23.40 | 25.70 | 0.00 | - | 1 | 11 | 339.06% |
| LSPD220520P00050000 | 2022-05-10 11:14AM EDT | 50.00 | 33.05 | 28.40 | 30.70 | 0.00 | - | 1 | 19 | 375.00% |
| LSPD220520P00055000 | 2022-04-25 12:00PM EDT | 55.00 | 32.60 | 33.40 | 35.70 | 0.00 | - | 10 | 22 | 407.81% |
| LSPD220520P00060000 | 2022-03-29 9:30AM EDT | 60.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LSPD220520P00065000 | 2022-03-11 12:15PM EDT | 65.00 | 43.42 | 36.70 | 38.90 | 0.00 | - | 20 | 98 | 0.00% |
| LSPD220520P00070000 | 2022-03-11 4:04PM EDT | 70.00 | 48.73 | 41.80 | 44.10 | 0.00 | - | 19 | 179 | 0.00% |
| LSPD220520P00075000 | 2022-01-24 10:35AM EDT | 75.00 | 47.40 | 49.50 | 51.30 | 0.00 | - | 5 | 14 | 0.00% |
| LSPD220520P00080000 | 2022-01-24 10:45AM EDT | 80.00 | 52.40 | 54.30 | 57.00 | 0.00 | - | 10 | 14 | 0.00% |
| LSPD220520P00085000 | 2022-05-09 12:22PM EDT | 85.00 | 65.00 | 63.50 | 65.70 | 0.00 | - | 3 | 446 | 598.44% |
| LSPD220520P00090000 | 2022-05-09 11:49AM EDT | 90.00 | 71.20 | 68.50 | 70.70 | 0.00 | - | 1 | 1,445 | 617.19% |
| LSPD220520P00095000 | 2022-03-14 12:17PM EDT | 95.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSPD220520P00100000 | 2021-12-17 10:56AM EDT | 100.00 | 63.30 | 64.50 | 67.30 | 0.00 | - | 1 | 8 | 0.00% |
| LSPD220520P00105000 | 2022-01-19 4:15PM EDT | 105.00 | 71.00 | 77.40 | 79.30 | 0.00 | - | 3 | 38 | 0.00% |
| LSPD220520P00110000 | 2021-11-08 4:55PM EDT | 110.00 | 41.41 | 65.80 | 67.80 | 0.00 | - | 1 | 6 | 0.00% |
| LSPD220520P00120000 | 2021-11-19 4:57PM EDT | 120.00 | 62.50 | 78.50 | 81.20 | 0.00 | - | 1 | 15 | 0.00% |
| LSPD220520P00125000 | 2021-11-10 7:50AM EDT | 125.00 | 43.00 | 79.50 | 83.50 | 0.00 | - | - | 10 | 0.00% |
| LSPD220520P00130000 | 2021-11-10 7:50AM EDT | 130.00 | 24.50 | 85.40 | 87.90 | 0.00 | - | - | 1 | 0.00% |
| LSPD220520P00165000 | 2021-11-10 7:50AM EDT | 165.00 | 77.50 | 119.30 | 122.00 | 0.00 | - | 1 | 2 | 0.00% |
| LSPD220520P00170000 | 2021-11-10 7:50AM EDT | 170.00 | 53.20 | 125.60 | 127.10 | 0.00 | - | - | 3 | 0.00% |
| LSPD220520P00185000 | 2021-11-10 7:50AM EDT | 185.00 | 97.30 | 140.20 | 141.60 | 0.00 | - | 3 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
