Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD241115C00008000 | 2024-06-10 3:49PM EDT | 8.00 | 7.30 | 4.00 | 7.00 | 0.00 | - | 1 | 11 | 0.00% |
| LSPD241115C00011000 | 2024-09-25 2:35PM EDT | 11.00 | 4.15 | 5.10 | 5.40 | 0.00 | - | 7 | 35 | 82.81% |
| LSPD241115C00012000 | 2024-09-05 11:46AM EDT | 12.00 | 1.60 | 4.10 | 4.90 | 0.00 | - | 21 | 27 | 91.99% |
| LSPD241115C00013000 | 2024-09-25 2:35PM EDT | 13.00 | 1.85 | 3.20 | 4.00 | 0.00 | - | 400 | 611 | 81.45% |
| LSPD241115C00014000 | 2024-10-04 3:51PM EDT | 14.00 | 2.50 | 2.45 | 2.70 | -0.40 | -13.79% | 200 | 1,500 | 61.82% |
| LSPD241115C00015000 | 2024-10-01 12:14PM EDT | 15.00 | 2.00 | 1.75 | 2.20 | 0.00 | - | 2 | 1,336 | 64.55% |
| LSPD241115C00016000 | 2024-10-04 2:42PM EDT | 16.00 | 1.30 | 1.15 | 2.20 | -0.30 | -18.75% | 51 | 429 | 75.00% |
| LSPD241115C00017000 | 2024-10-04 11:01AM EDT | 17.00 | 0.89 | 0.00 | 1.00 | -0.01 | -1.11% | 45 | 1,929 | 62.79% |
| LSPD241115C00018000 | 2024-09-30 3:51PM EDT | 18.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 178 | 404 | 50.39% |
| LSPD241115C00019000 | 2024-09-30 9:43AM EDT | 19.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 440 | 58.98% |
| LSPD241115C00020000 | 2024-10-03 9:30AM EDT | 20.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 184 | 58.79% |
| LSPD241115C00021000 | 2024-09-26 9:43AM EDT | 21.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 46 | 60.74% |
| LSPD241115C00025000 | 2024-06-27 10:36AM EDT | 25.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 53 | 77.15% |
| LSPD241115C00030000 | 2024-06-27 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 108.59% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD241115P00008000 | 2024-05-06 10:41AM EDT | 8.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | - | 12 | 177.15% |
| LSPD241115P00010000 | 2024-09-26 2:28PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 70.31% |
| LSPD241115P00011000 | 2024-09-23 12:22PM EDT | 11.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 14 | 78 | 57.81% |
| LSPD241115P00012000 | 2024-10-04 2:04PM EDT | 12.00 | 0.08 | 0.05 | 0.15 | -0.32 | -80.00% | 5 | 112 | 60.94% |
| LSPD241115P00013000 | 2024-10-03 10:10AM EDT | 13.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 3 | 119 | 62.50% |
| LSPD241115P00014000 | 2024-09-27 11:00AM EDT | 14.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 16 | 96 | 52.15% |
| LSPD241115P00015000 | 2024-10-03 3:23PM EDT | 15.00 | 0.65 | 0.00 | 0.85 | 0.00 | - | 18 | 283 | 63.28% |
| LSPD241115P00016000 | 2024-10-04 2:50PM EDT | 16.00 | 1.05 | 0.95 | 1.20 | +0.09 | +9.37% | 5 | 98 | 51.86% |
| LSPD241115P00017000 | 2024-10-04 3:08PM EDT | 17.00 | 1.60 | 1.45 | 2.80 | -2.57 | -61.63% | 4 | 210 | 73.24% |
| LSPD241115P00018000 | 2024-09-26 9:55AM EDT | 18.00 | 2.60 | 2.15 | 2.55 | 0.00 | - | 40 | 42 | 50.39% |
| LSPD241115P00019000 | 2024-03-18 10:36AM EDT | 19.00 | 6.30 | 6.20 | 6.40 | 0.00 | - | - | 2 | 202.64% |
| LSPD241115P00020000 | 2024-08-23 2:58PM EDT | 20.00 | 6.70 | 6.10 | 6.30 | 0.00 | - | 20 | 29 | 164.36% |
© 2024 Yahoo. All rights reserved.