Canada Markets close in 46 mins

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.57-0.57 (-2.36%)
As of 03:13PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LSPD220819C000050002022-08-02 2:26PM EDT5.0017.9518.5019.000.00-11589.06%
LSPD220819C000075002022-07-20 2:26PM EDT7.5013.5016.0016.300.00--0379.69%
LSPD220819C000100002022-07-28 2:28PM EDT10.0010.6013.6013.800.00--1317.19%
LSPD220819C000125002022-08-01 2:59PM EDT12.509.7011.1011.300.00--2242.97%
LSPD220819C000150002022-07-29 10:41AM EDT15.006.408.608.900.00--48195.70%
LSPD220819C000175002022-08-10 9:43AM EDT17.505.606.106.40-0.33-5.56%160139.84%
LSPD220819C000200002022-08-11 11:35AM EDT20.004.353.704.00+0.72+19.83%2996102.54%
LSPD220819C000225002022-08-11 10:07AM EDT22.502.951.751.95+2.05+227.78%1562886.13%
LSPD220819C000250002022-08-11 2:11PM EDT25.000.600.500.65+0.35+140.00%522,15575.78%
LSPD220819C000300002022-08-11 10:27AM EDT30.000.100.050.10+0.05+100.00%10362891.80%
LSPD220819C000350002022-08-11 11:34AM EDT35.000.050.000.150.00-2811135.55%
LSPD220819C000400002022-07-19 3:58PM EDT40.000.150.000.200.00-26318179.30%
LSPD220819C000450002022-08-03 3:50PM EDT45.000.100.000.250.00-1106217.97%
LSPD220819C000500002022-07-28 10:10AM EDT50.000.100.000.200.00-190236.72%
LSPD220819C000550002021-12-31 1:31PM EDT55.004.803.004.300.00-12633.79%
LSPD220819C000600002021-12-17 1:47PM EDT60.004.102.153.300.00-22594.53%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LSPD220819P000050002022-07-18 11:55AM EDT5.000.050.000.650.00--5671.88%
LSPD220819P000075002022-07-18 9:30AM EDT7.500.050.000.200.00--68393.75%
LSPD220819P000100002022-07-26 10:21AM EDT10.000.150.000.250.00--386314.84%
LSPD220819P000125002022-08-04 3:34PM EDT12.500.050.000.150.00--558219.53%
LSPD220819P000150002022-08-05 1:59PM EDT15.000.100.000.100.00--345151.56%
LSPD220819P000175002022-08-11 10:08AM EDT17.500.010.000.15-0.13-92.86%5208114.84%
LSPD220819P000200002022-08-11 11:16AM EDT20.000.130.150.20-0.44-77.19%5637588.48%
LSPD220819P000225002022-08-11 1:48PM EDT22.500.500.550.70-1.05-67.74%1245374.61%
LSPD220819P000250002022-08-11 11:38AM EDT25.001.561.851.95-2.04-56.67%152367.77%
LSPD220819P000300002022-08-10 1:52PM EDT30.006.756.306.50-1.15-14.56%210890.63%
LSPD220819P000350002022-08-05 3:31PM EDT35.0013.4011.1011.500.00--281133.98%
LSPD220819P000400002022-08-09 12:18PM EDT40.0018.5016.2016.500.00-12168.75%
LSPD220819P000450002022-01-03 4:14PM EDT45.0011.3012.5014.300.00-680.00%