Singapore markets close in 6 hours 45 minutes

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.82-0.21 (-0.45%)
At close: 04:00PM EDT
46.96 +0.14 (+0.30%)
After hours: 06:50PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS260116C000250002024-04-24 11:06AM EDT25.0021.9022.9523.900.00-22451.98%
LVS260116C000280002024-03-04 11:44AM EDT28.0025.0225.0030.000.00-14092.30%
LVS260116C000300002024-04-26 12:36PM EDT30.0018.2018.9519.350.00-12443.75%
LVS260116C000330002024-04-26 3:09PM EDT33.0016.0115.8518.100.00-12048.30%
LVS260116C000350002024-05-16 9:35AM EDT35.0015.0215.0016.050.00-79443.26%
LVS260116C000380002024-05-17 12:01PM EDT38.0014.2113.2513.750.00-208940.17%
LVS260116C000400002024-05-17 9:50AM EDT40.0012.5012.2012.500.00-132039.32%
LVS260116C000430002024-04-25 1:02PM EDT43.0010.2210.4510.900.00-15938.78%
LVS260116C000450002024-05-20 12:17PM EDT45.009.909.559.80-0.25-2.46%552837.91%
LVS260116C000470002024-05-20 10:38AM EDT47.008.938.358.75+0.38+4.44%235036.99%
LVS260116C000500002024-05-20 3:51PM EDT50.007.307.157.50-0.25-3.31%7666936.51%
LVS260116C000525002024-05-17 12:12PM EDT52.506.606.056.750.00-17,35736.87%
LVS260116C000550002024-05-15 2:14PM EDT55.005.005.256.350.00-644538.32%
LVS260116C000575002024-05-16 11:54AM EDT57.505.004.405.450.00-510337.35%
LVS260116C000600002024-05-20 9:53AM EDT60.004.153.754.05-0.05-1.19%27,59533.84%
LVS260116C000625002024-05-08 11:21AM EDT62.503.603.203.400.00-24633.17%
LVS260116C000650002024-05-20 11:34AM EDT65.003.002.692.94+0.50+20.00%131133.06%
LVS260116C000700002024-05-15 9:34AM EDT70.002.001.872.240.00-125633.13%
LVS260116C000750002024-05-15 9:34AM EDT75.001.401.311.650.00-13732.83%
LVS260116C000800002024-05-17 12:47PM EDT80.001.200.861.100.00-18331.74%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS260116P000250002024-04-25 2:31PM EDT25.000.960.710.810.00-917638.45%
LVS260116P000280002024-05-17 12:39PM EDT28.001.111.061.180.00-41236.67%
LVS260116P000300002024-05-15 1:27PM EDT30.001.541.351.490.00-153435.61%
LVS260116P000330002024-04-30 9:30AM EDT33.002.881.912.080.00-13534.24%
LVS260116P000350002024-05-16 1:10PM EDT35.002.482.362.520.00-456933.18%
LVS260116P000380002024-05-15 3:54PM EDT38.003.453.103.350.00-3324331.91%
LVS260116P000400002024-05-15 3:54PM EDT40.004.103.754.000.00-421531.11%
LVS260116P000430002024-05-15 12:54PM EDT43.005.254.755.100.00-2268929.85%
LVS260116P000450002024-05-20 11:12AM EDT45.005.655.556.05+0.10+1.80%142729.53%
LVS260116P000470002024-05-09 10:14AM EDT47.006.856.406.800.00-1039027.99%
LVS260116P000500002024-05-09 1:30PM EDT50.008.157.908.350.00-4152326.84%
LVS260116P000525002024-05-16 11:24AM EDT52.509.759.359.750.00-118825.71%
LVS260116P000550002024-05-07 9:30AM EDT55.0011.1310.9011.300.00-12624.62%
LVS260116P000575002024-03-27 11:04AM EDT57.5011.2013.5514.350.00-1511929.72%
LVS260116P000600002024-04-30 12:55PM EDT60.0016.3214.4515.250.00-203524.66%
LVS260116P000650002024-05-07 1:15PM EDT65.0018.4718.4520.050.00-708127.64%
LVS260116P000700002024-03-11 3:43PM EDT70.0018.9018.2519.650.00-110.00%
LVS260116P000750002024-03-12 11:40AM EDT75.0021.9522.2524.200.00-320.00%