Singapore Markets open in 5 hrs 39 mins

Las Vegas Sands Corp. (LVS)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.97+0.83 (+1.29%)
As of 3:21PM EDT. Market open.
People also watch
MGMWYNNMPELBYDBIDU
In the money
Show:ListStraddle
Callsfor30 June 2017
Contract nameLast Trade DateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS170630C000550002017-06-21 9:43AM EDT55.009.659.309.500.00-110.00%
LVS170630C000560002017-06-19 3:41PM EDT56.0010.108.4012.407.56297.64%710210.35%
LVS170630C000565002017-06-02 11:49PM EDT56.501.834.206.850.00-550.00%
LVS170630C000570002017-06-19 2:34PM EDT57.008.799.109.450.9411.97%1427187.30%
LVS170630C000575002017-06-19 3:37PM EDT57.508.618.608.902.2936.23%1227178.22%
LVS170630C000580002017-06-28 10:11AM EDT58.006.506.857.05-0.40-5.80%1374.61%
LVS170630C000585002017-06-08 12:13PM EDT58.505.894.305.800.00-4840.00%
LVS170630C000590002017-06-26 11:28AM EDT59.005.655.355.60-0.30-5.04%2100.00%
LVS170630C000595002017-06-27 3:59PM EDT59.504.655.356.500.00-21296.97%
LVS170630C000600002017-06-27 2:43PM EDT60.004.354.905.100.00-202662.70%
LVS170630C000605002017-06-28 1:37PM EDT60.504.404.454.500.4511.39%121042.19%
LVS170630C000610002017-06-28 1:37PM EDT61.003.903.954.000.4513.04%7938.28%
LVS170630C000615002017-06-28 1:25PM EDT61.503.303.453.500.258.20%35333.99%
LVS170630C000620002017-06-28 2:33PM EDT62.002.902.952.980.4719.34%41825.00%
LVS170630C000625002017-06-28 2:33PM EDT62.502.412.442.470.00-823112.50%
LVS170630C000630002017-06-28 2:35PM EDT63.001.952.002.040.5943.38%1815526.17%
LVS170630C000635002017-06-28 1:28PM EDT63.501.391.521.580.4141.84%101424.32%
LVS170630C000640002017-06-28 3:03PM EDT64.001.101.091.120.4671.88%492,07121.00%
LVS170630C000645002017-06-28 1:43PM EDT64.500.670.720.750.2352.27%2744820.41%
LVS170630C000650002017-06-28 3:03PM EDT65.000.420.400.430.1450.00%9185018.95%
LVS170630C000655002017-06-28 12:58PM EDT65.500.160.200.22-0.09-36.00%4545918.46%
LVS170630C000660002017-06-28 2:33PM EDT66.000.080.080.09-0.11-57.89%6236017.58%
LVS170630C000665002017-06-28 2:07PM EDT66.500.030.030.040.00-4123118.36%
LVS170630C000670002017-06-28 2:21PM EDT67.000.010.010.02-0.02-66.67%2324019.53%
LVS170630C000675002017-06-26 10:02AM EDT67.500.050.020.030.0125.00%288825.39%
LVS170630C000680002017-06-23 9:51AM EDT68.000.020.020.05-0.02-50.00%64732.42%
LVS170630C000685002017-06-23 3:39PM EDT68.500.040.020.040.0133.33%15011734.77%
LVS170630C000690002017-06-22 5:55PM EDT69.000.030.010.030.00-51536.33%
LVS170630C000695002017-06-22 5:55PM EDT69.500.050.000.030.00-101039.84%
LVS170630C000700002017-06-22 5:55PM EDT70.000.030.000.030.00-183043.36%
Putsfor30 June 2017
Contract nameLast Trade DateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS170630P000475002017-06-02 11:49PM EDT47.500.100.000.100.00-1010162.50%
LVS170630P000500002017-06-08 11:53AM EDT50.000.020.000.230.00-2103159.77%
LVS170630P000505002017-06-02 11:49PM EDT50.500.150.010.07-0.05-25.00%310130.47%
LVS170630P000515002017-06-12 9:48AM EDT51.500.030.000.060.0150.00%10146116.41%
LVS170630P000520002017-06-02 11:49PM EDT52.000.290.020.090.00-1313122.66%
LVS170630P000525002017-06-02 11:49PM EDT52.500.280.020.110.00-1317121.48%
LVS170630P000530002017-06-08 2:20PM EDT53.000.030.000.280.00-30142134.38%
LVS170630P000535002017-06-02 11:49PM EDT53.500.300.040.10-0.10-25.00%323113.67%
LVS170630P000540002017-06-09 1:48PM EDT54.000.050.030.090.00-7285106.25%
LVS170630P000545002017-06-08 9:43AM EDT54.500.040.040.110.00-10136105.86%
LVS170630P000550002017-06-20 9:31AM EDT55.000.010.000.020.00-12175.00%
LVS170630P000555002017-06-09 1:19PM EDT55.500.060.060.11-0.64-91.43%204998.83%
LVS170630P000560002017-06-05 10:22AM EDT56.000.170.080.130.00-212598.05%
LVS170630P000565002017-06-20 9:59AM EDT56.500.020.000.020.00-64964.06%
LVS170630P000570002017-06-23 10:03AM EDT57.000.010.000.02-0.10-90.91%164760.94%
LVS170630P000575002017-06-02 11:49PM EDT57.500.310.230.270.00-148102.34%
LVS170630P000580002017-06-19 10:57AM EDT58.000.020.000.03-0.03-60.00%739656.25%
LVS170630P000585002017-06-23 11:08AM EDT58.500.010.000.02-0.21-95.45%301550.00%
LVS170630P000590002017-06-21 9:38AM EDT59.000.030.000.030.00-316654.69%
LVS170630P000595002017-06-19 2:21PM EDT59.500.030.010.03-0.21-87.50%1229350.78%
LVS170630P000600002017-06-23 10:03AM EDT60.000.080.000.030.04100.00%545346.48%
LVS170630P000605002017-06-23 2:46PM EDT60.500.030.010.03-0.04-57.14%1214742.19%
LVS170630P000610002017-06-26 10:53AM EDT61.000.030.010.03-0.02-40.00%164,14338.28%
LVS170630P000615002017-06-27 1:51PM EDT61.500.020.000.020.00-107732.03%
LVS170630P000620002017-06-27 3:59PM EDT62.000.060.000.030.00-22844330.08%
LVS170630P000625002017-06-27 3:52PM EDT62.500.100.000.030.00-9029925.78%
LVS170630P000630002017-06-27 1:54PM EDT63.000.140.020.030.00-92,38221.49%
LVS170630P000635002017-06-28 12:24PM EDT63.500.090.060.07-0.21-70.00%4062021.09%
LVS170630P000640002017-06-28 2:30PM EDT64.000.150.120.13-0.30-66.67%4129419.83%
LVS170630P000645002017-06-28 2:40PM EDT64.500.260.230.25-0.45-63.38%6514419.04%
LVS170630P000650002017-06-28 1:01PM EDT65.000.570.410.44-0.24-29.63%1625818.07%
LVS170630P000655002017-06-28 12:09PM EDT65.500.850.720.75-0.39-31.45%1208318.46%
LVS170630P000660002017-06-27 2:31PM EDT66.001.711.101.130.00-47118.36%
LVS170630P000665002017-06-28 12:16PM EDT66.501.731.531.57-0.41-19.16%171218.36%
LVS170630P000670002017-06-28 1:48PM EDT67.002.102.032.06-0.16-7.08%125021.29%
LVS170630P000675002017-06-28 12:52PM EDT67.502.712.512.540.197.54%183221.09%
LVS170630P000680002017-06-28 12:09PM EDT68.003.203.003.05-0.45-12.33%7926.95%
LVS170630P000685002017-06-28 12:16PM EDT68.503.653.453.55-0.50-12.05%91830.47%
LVS170630P000690002017-06-28 12:24PM EDT69.004.153.954.05-0.35-7.78%41033.99%