Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240816C00009000 | 2024-03-11 10:17AM EDT | 9.00 | 4.90 | 5.10 | 5.50 | 0.00 | - | 3 | 3 | 104.20% |
| LSPD240816C00010000 | 2024-03-14 3:33PM EDT | 10.00 | 3.80 | 3.50 | 4.10 | 0.00 | - | 4 | 12 | 60.16% |
| LSPD240816C00011000 | 2024-03-18 9:56AM EDT | 11.00 | 3.20 | 1.25 | 3.10 | 0.00 | - | 22 | 63 | 60.74% |
| LSPD240816C00012000 | 2024-04-16 10:22AM EDT | 12.00 | 2.40 | 2.50 | 2.60 | 0.00 | - | 2 | 17 | 63.18% |
| LSPD240816C00013000 | 2024-04-26 11:10AM EDT | 13.00 | 2.00 | 1.95 | 2.05 | +0.09 | +4.71% | 100 | 6 | 61.77% |
| LSPD240816C00014000 | 2024-04-18 11:53AM EDT | 14.00 | 1.46 | 1.50 | 1.60 | 0.00 | - | 2 | 15 | 60.89% |
| LSPD240816C00015000 | 2024-04-23 11:23AM EDT | 15.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 200 | 3,542 | 59.81% |
| LSPD240816C00016000 | 2024-04-23 9:47AM EDT | 16.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 10 | 151 | 58.84% |
| LSPD240816C00017000 | 2024-04-09 11:50AM EDT | 17.00 | 1.00 | 0.60 | 0.70 | 0.00 | - | 5 | 971 | 58.30% |
| LSPD240816C00018000 | 2024-04-15 10:03AM EDT | 18.00 | 0.60 | 0.45 | 0.50 | 0.00 | - | 4 | 39 | 57.72% |
| LSPD240816C00019000 | 2024-04-25 12:30PM EDT | 19.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 560 | 57.62% |
| LSPD240816C00020000 | 2024-04-17 1:09PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 6 | 90 | 60.06% |
| LSPD240816C00021000 | 2024-04-11 2:20PM EDT | 21.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | 6 | 83 | 59.96% |
| LSPD240816C00022000 | 2024-04-16 10:45AM EDT | 22.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 54 | 62.50% |
| LSPD240816C00023000 | 2024-02-15 4:59PM EDT | 23.00 | 0.44 | 0.15 | 0.30 | 0.00 | - | 25 | 25 | 68.16% |
| LSPD240816C00024000 | 2024-02-05 4:03PM EDT | 24.00 | 1.55 | 0.25 | 0.35 | 0.00 | - | 9 | 47 | 77.15% |
| LSPD240816C00025000 | 2024-04-23 3:39PM EDT | 25.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 36 | 63.87% |
| LSPD240816C00030000 | 2024-01-24 3:33PM EDT | 30.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | - | 1 | 83.59% |
| LSPD240816C00035000 | 2024-02-26 11:10AM EDT | 35.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 112.70% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240816P00008000 | 2024-02-20 1:32PM EDT | 8.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | - | 2 | 67.97% |
| LSPD240816P00009000 | 2024-02-27 3:04PM EDT | 9.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 1 | 61.72% |
| LSPD240816P00010000 | 2024-03-07 3:12PM EDT | 10.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 10 | 134 | 57.23% |
| LSPD240816P00011000 | 2024-04-01 12:29PM EDT | 11.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 15 | 77 | 56.25% |
| LSPD240816P00012000 | 2024-04-26 12:08PM EDT | 12.00 | 0.95 | 0.90 | 1.00 | +0.11 | +13.10% | 1 | 568 | 55.52% |
| LSPD240816P00013000 | 2024-04-22 10:19AM EDT | 13.00 | 1.60 | 1.35 | 1.45 | 0.00 | - | 4 | 102 | 54.79% |
| LSPD240816P00014000 | 2024-04-26 12:06PM EDT | 14.00 | 1.90 | 1.85 | 2.00 | -0.30 | -13.64% | 2 | 251 | 53.32% |
| LSPD240816P00015000 | 2024-04-19 10:10AM EDT | 15.00 | 2.76 | 2.50 | 2.60 | 0.00 | - | 9 | 530 | 52.05% |
| LSPD240816P00016000 | 2024-03-11 9:50AM EDT | 16.00 | 3.50 | 2.90 | 3.00 | 0.00 | - | 2 | 566 | 40.53% |
| LSPD240816P00017000 | 2024-02-09 4:01PM EDT | 17.00 | 3.71 | 4.00 | 4.20 | 0.00 | - | - | 10 | 52.20% |
| LSPD240816P00018000 | 2024-04-09 2:53PM EDT | 18.00 | 4.30 | 4.80 | 5.00 | 0.00 | - | 100 | 177 | 54.30% |
| LSPD240816P00019000 | 2024-03-12 12:11PM EDT | 19.00 | 5.90 | 5.30 | 5.40 | 0.00 | - | 3 | 46 | 0.00% |
| LSPD240816P00020000 | 2024-01-31 3:07PM EDT | 20.00 | 3.50 | 5.90 | 6.70 | 0.00 | - | - | 4 | 45.70% |
| LSPD240816P00021000 | 2024-01-29 1:46PM EDT | 21.00 | 3.90 | 7.40 | 8.70 | 0.00 | - | - | 41 | 73.05% |
| LSPD240816P00022000 | 2024-03-07 1:41PM EDT | 22.00 | 8.45 | 6.30 | 9.50 | 0.00 | - | 6 | 6 | 98.34% |
| LSPD240816P00023000 | 2023-12-27 4:38PM EDT | 23.00 | 4.50 | 5.30 | 5.60 | 0.00 | - | 2 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.