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 | 0.00% |
| LSPD250117C00005000 | 2023-11-06 3:10PM EDT | 5.00 | 10.10 | 9.60 | 12.90 | 0.00 | - | - | 8 | 254.69% |
| LSPD250117C00008000 | 2024-04-12 3:58PM EDT | 8.00 | 6.20 | 5.90 | 6.20 | 0.00 | - | 200 | 500 | 70.22% |
| LSPD250117C00010000 | 2024-04-16 11:34AM EDT | 10.00 | 4.36 | 4.00 | 4.70 | 0.00 | - | 1 | 53 | 57.62% |
| LSPD250117C00013000 | 2024-04-23 10:29AM EDT | 13.00 | 3.00 | 2.80 | 3.00 | 0.00 | - | 1 | 214 | 60.74% |
| LSPD250117C00015000 | 2024-04-15 3:15PM EDT | 15.00 | 1.95 | 2.00 | 2.15 | 0.00 | - | 2 | 1,372 | 58.74% |
| LSPD250117C00017000 | 2024-04-15 3:20PM EDT | 17.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 5 | 429 | 57.52% |
| LSPD250117C00020000 | 2024-04-22 1:44PM EDT | 20.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 13 | 313 | 57.03% |
| LSPD250117C00022000 | 2024-03-07 2:19PM EDT | 22.00 | 0.88 | 0.70 | 2.90 | 0.00 | - | 4 | 68 | 85.96% |
| LSPD250117C00025000 | 2024-03-21 2:11PM EDT | 25.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 2 | 87 | 56.64% |
| LSPD250117C00027000 | 2024-02-05 2:13PM EDT | 27.00 | 1.75 | 0.45 | 0.60 | 0.00 | - | 2 | 17 | 65.77% |
| LSPD250117C00030000 | 2024-03-20 3:20PM EDT | 30.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 34 | 1,295 | 58.89% |
| LSPD250117C00035000 | 2024-03-20 2:02PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 84 | 61.82% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD250117P00008000 | 2024-04-25 12:20PM EDT | 8.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 3 | 33 | 56.25% |
| LSPD250117P00010000 | 2024-03-27 12:56PM EDT | 10.00 | 0.90 | 0.80 | 0.85 | 0.00 | - | 12 | 291 | 53.71% |
| LSPD250117P00013000 | 2024-04-12 1:38PM EDT | 13.00 | 2.15 | 1.95 | 2.10 | 0.00 | - | 1 | 1,810 | 51.56% |
| LSPD250117P00015000 | 2024-03-22 3:30PM EDT | 15.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 23 | 565 | 54.88% |
| LSPD250117P00017000 | 2024-03-18 2:10PM EDT | 17.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 16 | 44 | 51.27% |
| LSPD250117P00020000 | 2024-03-27 9:56AM EDT | 20.00 | 6.80 | 6.90 | 8.70 | 0.00 | - | 40 | 122 | 64.60% |
| LSPD250117P00022000 | 2024-03-07 1:36PM EDT | 22.00 | 8.71 | 7.90 | 10.30 | 0.00 | - | 1 | 31 | 52.25% |
| LSPD250117P00025000 | 2024-01-16 12:00PM EDT | 25.00 | 7.48 | 10.70 | 11.30 | 0.00 | - | 10 | 17 | 0.00% |
| LSPD250117P00027000 | 2024-01-09 3:38PM EDT | 27.00 | 9.00 | 10.10 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| LSPD250117P00030000 | 2024-02-06 2:29PM EDT | 30.00 | 11.10 | 16.10 | 16.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.