Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240621C00010000 | 2024-05-17 11:17AM EDT | 10.00 | 5.33 | 4.10 | 5.60 | 0.00 | - | 1 | 2 | 183.01% |
| LSPD240621C00011000 | 2024-05-16 12:20PM EDT | 11.00 | 3.70 | 4.00 | 4.90 | 0.00 | - | 7 | 5 | 135.35% |
| LSPD240621C00012000 | 2024-05-21 10:03AM EDT | 12.00 | 3.00 | 2.60 | 3.20 | 0.00 | - | 10 | 34 | 78.91% |
| LSPD240621C00013000 | 2024-05-28 3:31PM EDT | 13.00 | 2.25 | 1.60 | 2.60 | 0.00 | - | 2 | 785 | 96.48% |
| LSPD240621C00014000 | 2024-05-29 12:28PM EDT | 14.00 | 1.65 | 1.25 | 1.35 | 0.00 | - | 3 | 252 | 49.61% |
| LSPD240621C00015000 | 2024-05-30 9:42AM EDT | 15.00 | 0.71 | 0.55 | 0.65 | -0.24 | -25.26% | 4 | 460 | 42.19% |
| LSPD240621C00016000 | 2024-05-30 9:54AM EDT | 16.00 | 0.25 | 0.20 | 0.30 | -0.13 | -34.21% | 9 | 1,593 | 43.56% |
| LSPD240621C00017000 | 2024-05-29 11:24AM EDT | 17.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 126 | 47.66% |
| LSPD240621C00018000 | 2024-05-24 10:48AM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 124 | 50.78% |
| LSPD240621C00019000 | 2024-05-24 2:44PM EDT | 19.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 66.02% |
| LSPD240621C00020000 | 2024-05-23 12:34PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| LSPD240621C00021000 | 2024-05-22 1:15PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 75 | 80 | 121.88% |
| LSPD240621C00025000 | 2024-05-17 1:40PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 76 | 159.96% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240621P00010000 | 2024-05-16 11:29AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 21 | 157.42% |
| LSPD240621P00011000 | 2024-05-16 10:25AM EDT | 11.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 35 | 72 | 75.39% |
| LSPD240621P00012000 | 2024-05-21 3:27PM EDT | 12.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 56 | 57.81% |
| LSPD240621P00013000 | 2024-05-24 12:23PM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 244 | 61.33% |
| LSPD240621P00014000 | 2024-05-24 11:59AM EDT | 14.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 75 | 39.45% |
| LSPD240621P00015000 | 2024-05-29 12:58PM EDT | 15.00 | 0.34 | 0.45 | 0.55 | 0.00 | - | 1 | 180 | 37.60% |
| LSPD240621P00016000 | 2024-05-23 12:05PM EDT | 16.00 | 1.45 | 1.10 | 1.20 | 0.00 | - | 1 | 15 | 38.18% |
| LSPD240621P00017000 | 2024-05-17 9:43AM EDT | 17.00 | 2.10 | 1.95 | 2.05 | 0.00 | - | 30 | 15 | 39.45% |
| LSPD240621P00018000 | 2024-05-17 12:16PM EDT | 18.00 | 2.60 | 2.90 | 3.10 | 0.00 | - | 3 | 0 | 58.79% |
| LSPD240621P00025000 | 2024-05-14 12:49PM EDT | 25.00 | 12.20 | 8.90 | 10.40 | 0.00 | - | - | 4 | 166.21% |
© 2024 Yahoo. All rights reserved.