Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240920C00006000 | 2024-08-12 11:23AM EDT | 6.00 | 6.70 | 5.50 | 7.00 | 0.00 | - | - | 5 | 476.56% |
| LSPD240920C00008000 | 2024-08-28 1:58PM EDT | 8.00 | 4.60 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 142.19% |
| LSPD240920C00009000 | 2024-08-30 11:17AM EDT | 9.00 | 3.80 | 3.20 | 3.40 | 0.00 | - | 1 | 2 | 109.38% |
| LSPD240920C00010000 | 2024-08-15 1:10PM EDT | 10.00 | 3.48 | 2.20 | 2.45 | 0.00 | - | 1 | 6 | 98.05% |
| LSPD240920C00011000 | 2024-08-05 10:09AM EDT | 11.00 | 1.10 | 1.70 | 1.80 | 0.00 | - | - | 4 | 117.58% |
| LSPD240920C00012000 | 2024-09-11 11:23AM EDT | 12.00 | 0.46 | 0.50 | 0.55 | +0.06 | +15.00% | 1 | 75 | 41.41% |
| LSPD240920C00013000 | 2024-09-11 11:50AM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 1,648 | 46.09% |
| LSPD240920C00014000 | 2024-09-09 11:12AM EDT | 14.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 9 | 185 | 105.86% |
| LSPD240920C00015000 | 2024-09-03 3:57PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 22 | 30 | 67.19% |
| LSPD240920C00016000 | 2024-08-20 3:57PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 93 | 84.38% |
| LSPD240920C00017000 | 2024-08-20 1:06PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 94 | 99.61% |
| LSPD240920C00018000 | 2024-08-23 1:14PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 160 | 114.06% |
| LSPD240920C00021000 | 2024-08-01 12:55PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 300 | 262.89% |
| LSPD240920C00025000 | 2024-08-01 12:58PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 300 | 316.80% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240920P00010000 | 2024-08-15 3:55PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 199 | 164.65% |
| LSPD240920P00011000 | 2024-08-19 1:12PM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 136 | 55.47% |
| LSPD240920P00012000 | 2024-08-22 12:17PM EDT | 12.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 2 | 1,461 | 50.78% |
| LSPD240920P00013000 | 2024-08-28 1:26PM EDT | 13.00 | 0.68 | 0.70 | 0.80 | 0.00 | - | 2 | 78 | 49.02% |
| LSPD240920P00014000 | 2024-09-09 9:33AM EDT | 14.00 | 1.80 | 1.60 | 2.00 | 0.00 | - | 7 | 34 | 81.25% |
© 2024 Yahoo. All rights reserved.