Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD250117C00003000 | 2023-11-06 11:03AM EDT | 3.00 | 12.00 | 12.30 | 16.00 | 0.00 | - | - | 3 | 376.17% |
| LSPD250117C00005000 | 2023-11-06 3:10PM EDT | 5.00 | 10.10 | 9.60 | 12.90 | 0.00 | - | - | 8 | 155.47% |
| LSPD250117C00008000 | 2024-04-12 3:58PM EDT | 8.00 | 6.20 | 5.10 | 6.60 | 0.00 | - | 200 | 500 | 0.00% |
| LSPD250117C00010000 | 2024-08-12 3:32PM EDT | 10.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 1 | 266 | 0.00% |
| LSPD250117C00011000 | 2024-10-08 2:19PM EDT | 11.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LSPD250117C00012000 | 2024-09-27 10:41AM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LSPD250117C00013000 | 2024-09-30 9:57AM EDT | 13.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LSPD250117C00014000 | 2024-10-01 2:27PM EDT | 14.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| LSPD250117C00015000 | 2024-09-27 11:16AM EDT | 15.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSPD250117C00016000 | 2024-10-04 2:42PM EDT | 16.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LSPD250117C00017000 | 2024-10-08 3:54PM EDT | 17.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LSPD250117C00018000 | 2024-09-20 9:43AM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LSPD250117C00020000 | 2024-10-03 3:24PM EDT | 20.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LSPD250117C00022000 | 2024-09-26 9:32AM EDT | 22.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LSPD250117C00025000 | 2024-05-28 1:29PM EDT | 25.00 | 0.43 | 0.00 | 0.35 | 0.00 | - | 1 | 87 | 56.64% |
| LSPD250117C00027000 | 2024-02-05 2:13PM EDT | 27.00 | 1.75 | 0.45 | 0.60 | 0.00 | - | 2 | 17 | 83.98% |
| LSPD250117C00030000 | 2024-08-15 1:05PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,291 | 86.52% |
| LSPD250117C00035000 | 2024-05-24 10:52AM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 91 | 100.49% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD250117P00008000 | 2024-08-07 11:04AM EDT | 8.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 34 | 87.89% |
| LSPD250117P00009000 | 2024-09-26 3:48PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LSPD250117P00010000 | 2024-09-19 9:38AM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LSPD250117P00011000 | 2024-08-28 10:53AM EDT | 11.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 31 | 54 | 66.02% |
| LSPD250117P00012000 | 2024-09-27 12:32PM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LSPD250117P00013000 | 2024-09-26 3:47PM EDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| LSPD250117P00014000 | 2024-08-29 2:26PM EDT | 14.00 | 2.05 | 0.25 | 1.35 | 0.00 | - | 1 | 17 | 51.37% |
| LSPD250117P00015000 | 2024-10-07 2:47PM EDT | 15.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LSPD250117P00016000 | 2024-09-30 9:31AM EDT | 16.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| LSPD250117P00017000 | 2024-03-18 2:10PM EDT | 17.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 16 | 44 | 126.07% |
| LSPD250117P00018000 | 2024-08-06 9:49AM EDT | 18.00 | 6.35 | 5.30 | 5.70 | 0.00 | - | - | 16 | 126.71% |
| LSPD250117P00020000 | 2024-08-30 3:32PM EDT | 20.00 | 7.00 | 3.70 | 3.90 | 0.00 | - | 12 | 25 | 0.00% |
| LSPD250117P00022000 | 2024-06-10 10:49AM EDT | 22.00 | 7.20 | 8.10 | 10.00 | 0.00 | - | 1 | 24 | 143.65% |
| LSPD250117P00025000 | 2024-09-27 3:40PM EDT | 25.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LSPD250117P00027000 | 2024-07-25 10:21AM EDT | 27.00 | 13.90 | 13.70 | 13.90 | 0.00 | - | 1 | 1 | 162.79% |
| LSPD250117P00030000 | 2024-07-24 9:38AM EDT | 30.00 | 16.30 | 16.70 | 18.30 | 0.00 | - | 1 | 0 | 196.39% |
© 2024 Yahoo. All rights reserved.