Singapore markets open in 4 hours 11 minutes

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.82-0.21 (-0.45%)
At close: 04:00PM EDT
46.80 -0.02 (-0.05%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240524C000360002024-05-14 10:38AM EDT36.0010.2010.6511.000.00--184.38%
LVS240524C000380002024-05-15 11:42AM EDT38.007.908.708.950.00--268.75%
LVS240524C000390002024-05-16 9:50AM EDT39.007.157.708.900.00--2141.41%
LVS240524C000400002024-05-14 9:53AM EDT40.006.705.807.000.00-1296.29%
LVS240524C000410002024-05-14 9:45AM EDT41.005.754.706.900.00-12155.47%
LVS240524C000420002024-04-26 9:38AM EDT42.003.904.755.000.00-44655.08%
LVS240524C000425002024-05-13 11:30AM EDT42.504.554.254.450.00-1161.13%
LVS240524C000435002024-05-15 11:33AM EDT43.502.642.463.500.00-11054.69%
LVS240524C000440002024-05-14 11:33AM EDT44.002.391.933.000.00-4448.63%
LVS240524C000445002024-05-10 3:05PM EDT44.502.262.252.460.00--139.06%
LVS240524C000450002024-05-15 2:11PM EDT45.001.391.842.080.00-121441.50%
LVS240524C000455002024-05-17 9:54AM EDT45.501.701.411.490.00-86328.71%
LVS240524C000460002024-05-20 3:01PM EDT46.001.181.031.12-0.12-9.23%2640728.91%
LVS240524C000465002024-05-20 3:07PM EDT46.500.820.700.75-0.53-39.26%3117026.47%
LVS240524C000470002024-05-20 3:26PM EDT47.000.550.450.47-0.10-15.38%7031825.39%
LVS240524C000475002024-05-20 3:45PM EDT47.500.300.250.28-0.14-31.82%29647425.20%
LVS240524C000480002024-05-20 2:17PM EDT48.000.150.140.16-0.11-42.31%18625625.49%
LVS240524C000485002024-05-20 1:07PM EDT48.500.110.070.10-0.04-26.67%5944226.95%
LVS240524C000490002024-05-20 3:41PM EDT49.000.060.040.06-0.03-33.33%1115828.13%
LVS240524C000495002024-05-20 10:42AM EDT49.500.050.010.06-0.10-66.67%3532.81%
LVS240524C000500002024-05-20 1:42PM EDT50.000.030.000.04-0.01-25.00%3718133.99%
LVS240524C000510002024-05-13 11:39AM EDT51.000.040.000.02+0.02+100.00%14037.50%
LVS240524C000520002024-05-20 10:52AM EDT52.000.030.010.250.00-26263.28%
LVS240524C000530002024-04-29 9:35AM EDT53.000.050.010.260.00-1009172.46%
LVS240524C000540002024-05-20 12:37PM EDT54.000.030.000.05-0.01-25.00%35659.38%
LVS240524C000550002024-04-25 10:16AM EDT55.000.010.000.03-0.01-50.00%120860.94%
LVS240524C000560002024-05-03 10:42AM EDT56.000.020.000.260.00-3995.12%
LVS240524C000570002024-05-20 2:17PM EDT57.000.010.000.18-0.36-97.30%104095.31%
LVS240524C000580002024-05-20 1:14PM EDT58.000.010.000.20-0.27-96.43%423103.91%
LVS240524C000600002024-05-20 10:08AM EDT60.000.010.000.020.00-12084.38%
LVS240524C000610002024-05-20 9:33AM EDT61.000.010.000.250.00-14128.13%
LVS240524C000620002024-04-18 10:32AM EDT62.000.600.001.270.00-33194.14%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240524P000360002024-05-16 2:39PM EDT36.000.020.000.230.00--5132.03%
LVS240524P000380002024-05-01 11:45AM EDT38.000.270.000.230.00--8108.98%
LVS240524P000390002024-05-20 9:44AM EDT39.000.010.000.23-0.06-85.71%200998.05%
LVS240524P000400002024-05-20 9:59AM EDT40.000.010.000.02-0.03-75.00%143657.81%
LVS240524P000410002024-05-20 2:18PM EDT41.000.010.010.02-0.04-80.00%107353.13%
LVS240524P000415002024-05-08 12:23PM EDT41.500.020.010.060.00--1655.47%
LVS240524P000420002024-05-16 11:23AM EDT42.000.050.000.260.00-5988366.80%
LVS240524P000425002024-05-17 3:31PM EDT42.500.010.000.260.00-81661.13%
LVS240524P000430002024-05-20 12:12PM EDT43.000.040.000.09-0.08-66.67%112,30950.59%
LVS240524P000435002024-05-14 9:30AM EDT43.500.050.000.260.00--161.52%
LVS240524P000440002024-05-17 3:31PM EDT44.000.020.010.190.00-912849.41%
LVS240524P000445002024-05-17 9:47AM EDT44.500.030.020.05-0.02-40.00%15029.69%
LVS240524P000450002024-05-20 10:22AM EDT45.000.050.050.08-0.02-28.57%1513227.74%
LVS240524P000455002024-05-20 1:52PM EDT45.500.100.100.13+0.03+42.86%2113025.98%
LVS240524P000460002024-05-20 3:37PM EDT46.000.170.200.21-0.05-22.73%4819224.02%
LVS240524P000465002024-05-20 1:08PM EDT46.500.310.370.38+0.06+24.00%3016924.12%
LVS240524P000470002024-05-20 2:55PM EDT47.000.550.600.64-0.02-3.51%6617224.90%
LVS240524P000475002024-05-20 1:46PM EDT47.500.820.910.93-0.04-4.65%14423.63%
LVS240524P000480002024-05-20 1:59PM EDT48.001.201.291.360.00-133026.76%
LVS240524P000485002024-05-17 1:21PM EDT48.501.191.671.920.00-252536.91%
LVS240524P000490002024-05-16 10:24AM EDT49.001.842.062.37-0.68-26.98%83139.45%
LVS240524P000495002024-05-17 9:45AM EDT49.502.752.372.800.00-2639.06%
LVS240524P000500002024-05-09 1:40PM EDT50.002.992.053.300.00-2944.14%
LVS240524P000510002024-04-12 3:42PM EDT51.002.644.305.050.00-1283.11%
LVS240524P000520002024-05-15 10:52AM EDT52.006.395.105.350.00-121250.78%
LVS240524P000530002024-04-04 10:55AM EDT53.002.144.508.200.00-1176.56%
LVS240524P000540002024-05-17 1:42PM EDT54.006.537.057.300.00-1378.52%
LVS240524P000590002024-05-16 10:24AM EDT59.0012.5012.1012.300.00--185.94%