Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD241018C00007000 | 2024-09-13 3:32PM EDT | 7.00 | 5.70 | 8.20 | 11.10 | 0.00 | - | - | 3 | 658.59% |
| LSPD241018C00009000 | 2024-09-18 2:43PM EDT | 9.00 | 4.60 | 4.90 | 9.10 | 0.00 | - | - | 4 | 273.44% |
| LSPD241018C00011000 | 2024-09-26 9:37AM EDT | 11.00 | 5.70 | 4.00 | 6.60 | 0.00 | - | 1 | 2 | 284.77% |
| LSPD241018C00012000 | 2024-09-26 11:07AM EDT | 12.00 | 4.00 | 3.10 | 5.30 | 0.00 | - | 3 | 4 | 212.11% |
| LSPD241018C00013000 | 2024-09-17 9:44AM EDT | 13.00 | 0.85 | 1.10 | 5.10 | 0.00 | - | 10 | 12 | 145.31% |
| LSPD241018C00014000 | 2024-10-08 1:07PM EDT | 14.00 | 1.97 | 0.10 | 3.50 | 0.00 | - | 3 | 72 | 319.92% |
| LSPD241018C00015000 | 2024-10-02 3:44PM EDT | 15.00 | 1.50 | 0.00 | 1.10 | 0.00 | - | 12 | 117 | 66.41% |
| LSPD241018C00016000 | 2024-10-04 2:45PM EDT | 16.00 | 0.50 | 0.15 | 0.45 | 0.00 | - | 59 | 599 | 60.55% |
| LSPD241018C00017000 | 2024-10-10 12:52PM EDT | 17.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 120 | 1,520 | 53.52% |
| LSPD241018C00018000 | 2024-10-10 9:42AM EDT | 18.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 94 | 126.17% |
| LSPD241018C00019000 | 2024-10-11 2:18PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 33 | 49 | 104.30% |
| LSPD241018C00020000 | 2024-10-07 10:19AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 132 | 1,031 | 95.31% |
| LSPD241018C00021000 | 2024-09-27 9:32AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 289 | 110.94% |
| LSPD241018C00025000 | 2024-09-27 11:20AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 442 | 1,881 | 197.66% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD241018P00010000 | 2024-09-25 2:58PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 181.25% |
| LSPD241018P00011000 | 2024-09-10 11:26AM EDT | 11.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 148.44% |
| LSPD241018P00012000 | 2024-10-03 10:06AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 117.19% |
| LSPD241018P00013000 | 2024-10-02 9:43AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 89.06% |
| LSPD241018P00014000 | 2024-10-09 10:21AM EDT | 14.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 140 | 199.22% |
| LSPD241018P00015000 | 2024-10-08 12:06PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 75 | 189 | 50.78% |
| LSPD241018P00016000 | 2024-10-04 1:37PM EDT | 16.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 38 | 244 | 74.02% |
| LSPD241018P00017000 | 2024-10-10 12:25PM EDT | 17.00 | 1.10 | 0.00 | 2.10 | 0.00 | - | 30 | 46 | 177.73% |
© 2024 Yahoo. All rights reserved.