Singapore markets open in 3 hours 35 minutes

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.49+0.43 (+0.81%)
At close: 04:00PM EST
53.49 0.00 (0.00%)
After hours: 04:20PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240223C000400002024-02-07 1:23PM EST40.0013.3011.6513.900.00-22238.09%
LVS240223C000440002024-02-21 2:23PM EST44.009.439.409.80+3.51+59.29%33128.52%
LVS240223C000450002024-02-21 3:36PM EST45.008.608.208.85+0.20+2.38%110495.31%
LVS240223C000460002024-01-22 9:40AM EST46.003.456.507.500.00-1070.31%
LVS240223C000470002024-02-20 10:05AM EST47.006.854.806.750.00-37113.87%
LVS240223C000480002024-02-13 9:52AM EST48.006.055.355.850.00-53380.08%
LVS240223C000490002024-02-20 11:09AM EST49.003.964.304.750.00-84653.52%
LVS240223C000500002024-02-20 3:27PM EST50.003.353.454.250.00-415680.27%
LVS240223C000510002024-02-20 3:05PM EST51.002.422.352.84+0.11+4.76%114463.97%
LVS240223C000520002024-02-21 3:27PM EST52.001.551.562.27+0.31+25.00%755552.34%
LVS240223C000530002024-02-21 3:44PM EST53.000.970.780.83+0.27+38.57%10351928.61%
LVS240223C000540002024-02-21 3:22PM EST54.000.280.280.32-0.01-3.45%8248727.64%
LVS240223C000550002024-02-21 3:32PM EST55.000.090.080.11-0.01-10.00%4381,93229.30%
LVS240223C000560002024-02-21 3:32PM EST56.000.020.020.03-0.01-33.33%53973030.47%
LVS240223C000570002024-02-21 11:37AM EST57.000.010.000.03-0.01-50.00%287839.45%
LVS240223C000580002024-02-20 12:05PM EST58.000.010.000.020.00-221,21744.92%
LVS240223C000590002024-02-16 2:04PM EST59.000.040.000.750.00-694101.17%
LVS240223C000600002024-02-16 3:38PM EST60.000.060.000.750.00-237112.31%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240223P000380002024-01-22 9:30AM EST38.000.100.000.000.00-2150.00%
LVS240223P000390002024-01-19 12:36PM EST39.000.160.000.030.00-20143.75%
LVS240223P000400002024-01-09 1:27PM EST40.000.130.000.060.00-31145.31%
LVS240223P000410002024-01-04 10:12AM EST41.000.250.010.240.00--0170.31%
LVS240223P000420002024-02-08 3:05PM EST42.000.030.000.010.00-311,34898.44%
LVS240223P000430002024-01-26 2:49PM EST43.000.110.000.360.00-1415156.25%
LVS240223P000440002024-02-14 2:17PM EST44.000.030.000.360.00-16142.77%
LVS240223P000450002024-02-14 2:17PM EST45.000.040.000.370.00-157130.47%
LVS240223P000460002024-02-16 3:38PM EST46.000.010.000.010.00-117565.63%
LVS240223P000470002024-02-20 11:39AM EST47.000.010.000.020.00-21334362.50%
LVS240223P000475002024-02-16 12:15PM EST47.500.020.000.030.00-242360.94%
LVS240223P000480002024-02-07 12:30PM EST48.000.090.000.370.00-1710991.02%
LVS240223P000485002024-02-06 10:15AM EST48.500.280.000.780.00--2105.66%
LVS240223P000490002024-02-16 11:49AM EST49.000.030.000.100.00-205857.42%
LVS240223P000495002024-02-20 3:09PM EST49.500.030.000.080.00-31757.42%
LVS240223P000500002024-02-20 3:37PM EST50.000.060.010.030.00-349242.19%
LVS240223P000510002024-02-21 9:44AM EST51.000.060.010.05-0.03-33.33%8558435.16%
LVS240223P000520002024-02-20 3:51PM EST52.000.180.070.10-0.08-30.77%129228.91%
LVS240223P000530002024-02-21 1:29PM EST53.000.260.270.30-0.33-45.83%7317226.37%
LVS240223P000540002024-02-21 3:25PM EST54.000.850.760.81-0.27-24.11%5119726.56%
LVS240223P000550002024-02-21 1:11PM EST55.001.740.951.87-0.37-17.54%116947.17%
LVS240223P000560002024-02-20 3:58PM EST56.003.011.562.790.00-234056.25%
LVS240223P000570002024-02-16 2:16PM EST57.001.643.205.000.00-4491.89%