Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.41+1.88 (+1.53%)
At close: 4:00PM EDT
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD211119C00050000 | 2021-06-08 12:51PM EDT | 50.00 | 26.67 | 35.80 | 38.50 | 0.00 | - | - | 1 | 0.00% |
| LSPD211119C00055000 | 2021-06-18 10:50AM EDT | 55.00 | 26.50 | 31.40 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| LSPD211119C00060000 | 2021-05-21 2:24PM EDT | 60.00 | 17.00 | 23.50 | 24.00 | 0.00 | - | 10 | 10 | 0.00% |
| LSPD211119C00065000 | 2021-06-18 9:56AM EDT | 65.00 | 20.00 | 23.70 | 24.80 | 0.00 | - | 5 | 8 | 0.00% |
| LSPD211119C00075000 | 2021-06-18 12:56PM EDT | 75.00 | 14.90 | 17.50 | 18.30 | 0.00 | - | 25 | 33 | 0.00% |
| LSPD211119C00080000 | 2021-06-24 11:54AM EDT | 80.00 | 15.36 | 15.20 | 15.90 | +1.06 | +7.41% | 25 | 35 | 0.00% |
| LSPD211119C00085000 | 2021-06-21 9:42AM EDT | 85.00 | 11.80 | 12.60 | 13.30 | 0.00 | - | 4 | 23 | 0.00% |
| LSPD211119C00095000 | 2021-06-18 12:00PM EDT | 95.00 | 9.50 | 9.00 | 9.60 | +2.25 | +31.03% | 1 | 7 | 0.00% |
| LSPD211119C00100000 | 2021-06-14 11:31AM EDT | 100.00 | 4.90 | 7.90 | 9.00 | 0.00 | - | - | 2 | 0.00% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD211119P00035000 | 2021-05-25 9:55AM EDT | 35.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 155.66% |
| LSPD211119P00040000 | 2021-06-09 11:10AM EDT | 40.00 | 0.82 | 0.05 | 1.15 | 0.00 | - | 1 | 4 | 161.82% |
| LSPD211119P00045000 | 2021-06-07 11:06AM EDT | 45.00 | 0.70 | 0.45 | 1.85 | 0.00 | - | 1 | 11 | 166.46% |
| LSPD211119P00050000 | 2021-06-15 11:19AM EDT | 50.00 | 2.00 | 0.75 | 1.50 | 0.00 | - | 3 | 5 | 150.10% |
| LSPD211119P00055000 | 2021-06-09 11:10AM EDT | 55.00 | 3.70 | 1.60 | 2.20 | 0.00 | - | 1 | 3 | 154.10% |
| LSPD211119P00060000 | 2021-06-21 10:53AM EDT | 60.00 | 3.30 | 2.60 | 3.30 | 0.00 | - | 10 | 26 | 158.06% |
| LSPD211119P00065000 | 2021-06-15 10:39AM EDT | 65.00 | 7.00 | 4.00 | 4.50 | 0.00 | - | 1 | 6 | 161.47% |
| LSPD211119P00080000 | 2021-04-27 11:42AM EDT | 80.00 | 27.90 | 16.10 | 16.60 | 0.00 | - | 3 | 3 | 225.59% |
© 2021 Verizon Media. All rights reserved.
