Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD260116C00003000 | 2024-02-09 10:31AM EDT | 3.00 | 12.00 | 9.80 | 11.80 | 0.00 | - | 10 | 12 | 95.70% |
| LSPD260116C00005000 | 2024-02-15 11:19AM EDT | 5.00 | 10.00 | 7.30 | 10.30 | 0.00 | - | 3 | 3 | 64.75% |
| LSPD260116C00008000 | 2024-03-20 1:27PM EDT | 8.00 | 6.82 | 6.40 | 7.50 | 0.00 | - | 1 | 2 | 68.41% |
| LSPD260116C00010000 | 2024-03-06 11:11AM EDT | 10.00 | 6.24 | 5.40 | 7.40 | 0.00 | - | 20 | 19 | 77.05% |
| LSPD260116C00013000 | 2024-04-19 3:54PM EDT | 13.00 | 4.10 | 4.00 | 4.60 | 0.00 | - | 5 | 125 | 60.84% |
| LSPD260116C00015000 | 2024-04-19 11:36AM EDT | 15.00 | 3.40 | 3.50 | 3.80 | 0.00 | - | 1 | 203 | 60.84% |
| LSPD260116C00017000 | 2024-04-15 12:23PM EDT | 17.00 | 3.20 | 2.95 | 3.20 | 0.00 | - | 2 | 251 | 60.28% |
| LSPD260116C00020000 | 2024-04-15 1:37PM EDT | 20.00 | 2.25 | 2.20 | 2.45 | 0.00 | - | 4 | 142 | 58.64% |
| LSPD260116C00022000 | 2024-04-25 3:12PM EDT | 22.00 | 1.80 | 1.90 | 2.05 | 0.00 | - | 7 | 61 | 58.40% |
| LSPD260116C00025000 | 2024-03-22 2:57PM EDT | 25.00 | 1.53 | 0.40 | 1.95 | 0.00 | - | 2 | 36 | 51.90% |
| LSPD260116C00027000 | 2024-03-22 2:36PM EDT | 27.00 | 1.35 | 0.35 | 2.25 | 0.00 | - | 3 | 3 | 57.32% |
| LSPD260116C00030000 | 2024-01-10 3:08PM EDT | 30.00 | 3.20 | 0.80 | 1.15 | 0.00 | - | 6 | 50 | 56.01% |
| LSPD260116C00035000 | 2024-04-04 1:00PM EDT | 35.00 | 0.95 | 0.65 | 0.85 | 0.00 | - | 6 | 14 | 57.45% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD260116P00008000 | 2024-03-26 2:23PM EDT | 8.00 | 0.85 | 0.75 | 1.10 | 0.00 | - | 15 | 160 | 52.98% |
| LSPD260116P00010000 | 2024-02-08 2:05PM EDT | 10.00 | 1.52 | 1.50 | 1.80 | 0.00 | - | - | 1 | 51.15% |
| LSPD260116P00013000 | 2024-04-23 3:35PM EDT | 13.00 | 2.91 | 2.95 | 3.20 | 0.00 | - | 3,000 | 4,734 | 50.05% |
| LSPD260116P00015000 | 2024-02-08 4:20PM EDT | 15.00 | 3.50 | 3.90 | 4.30 | 0.00 | - | 2 | 502 | 47.07% |
© 2024 Yahoo. All rights reserved.