Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD220819C00005000 | 2022-08-02 2:26PM EDT | 5.00 | 17.95 | 18.50 | 19.00 | 0.00 | - | 1 | 1 | 589.06% |
| LSPD220819C00007500 | 2022-07-20 2:26PM EDT | 7.50 | 13.50 | 16.00 | 16.30 | 0.00 | - | - | 0 | 379.69% |
| LSPD220819C00010000 | 2022-07-28 2:28PM EDT | 10.00 | 10.60 | 13.60 | 13.80 | 0.00 | - | - | 1 | 317.19% |
| LSPD220819C00012500 | 2022-08-01 2:59PM EDT | 12.50 | 9.70 | 11.10 | 11.30 | 0.00 | - | - | 2 | 242.97% |
| LSPD220819C00015000 | 2022-07-29 10:41AM EDT | 15.00 | 6.40 | 8.60 | 8.90 | 0.00 | - | - | 48 | 195.70% |
| LSPD220819C00017500 | 2022-08-10 9:43AM EDT | 17.50 | 5.60 | 6.10 | 6.40 | -0.33 | -5.56% | 1 | 60 | 139.84% |
| LSPD220819C00020000 | 2022-08-11 11:35AM EDT | 20.00 | 4.35 | 3.70 | 4.00 | +0.72 | +19.83% | 2 | 996 | 102.54% |
| LSPD220819C00022500 | 2022-08-11 10:07AM EDT | 22.50 | 2.95 | 1.75 | 1.95 | +2.05 | +227.78% | 15 | 628 | 86.13% |
| LSPD220819C00025000 | 2022-08-11 2:11PM EDT | 25.00 | 0.60 | 0.50 | 0.65 | +0.35 | +140.00% | 52 | 2,155 | 75.78% |
| LSPD220819C00030000 | 2022-08-11 10:27AM EDT | 30.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 103 | 628 | 91.80% |
| LSPD220819C00035000 | 2022-08-11 11:34AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 811 | 135.55% |
| LSPD220819C00040000 | 2022-07-19 3:58PM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 26 | 318 | 179.30% |
| LSPD220819C00045000 | 2022-08-03 3:50PM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 106 | 217.97% |
| LSPD220819C00050000 | 2022-07-28 10:10AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 90 | 236.72% |
| LSPD220819C00055000 | 2021-12-31 1:31PM EDT | 55.00 | 4.80 | 3.00 | 4.30 | 0.00 | - | 1 | 2 | 633.79% |
| LSPD220819C00060000 | 2021-12-17 1:47PM EDT | 60.00 | 4.10 | 2.15 | 3.30 | 0.00 | - | 2 | 2 | 594.53% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD220819P00005000 | 2022-07-18 11:55AM EDT | 5.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 5 | 671.88% |
| LSPD220819P00007500 | 2022-07-18 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 68 | 393.75% |
| LSPD220819P00010000 | 2022-07-26 10:21AM EDT | 10.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 386 | 314.84% |
| LSPD220819P00012500 | 2022-08-04 3:34PM EDT | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 558 | 219.53% |
| LSPD220819P00015000 | 2022-08-05 1:59PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 345 | 151.56% |
| LSPD220819P00017500 | 2022-08-11 10:08AM EDT | 17.50 | 0.01 | 0.00 | 0.15 | -0.13 | -92.86% | 5 | 208 | 114.84% |
| LSPD220819P00020000 | 2022-08-11 11:16AM EDT | 20.00 | 0.13 | 0.15 | 0.20 | -0.44 | -77.19% | 56 | 375 | 88.48% |
| LSPD220819P00022500 | 2022-08-11 1:48PM EDT | 22.50 | 0.50 | 0.55 | 0.70 | -1.05 | -67.74% | 12 | 453 | 74.61% |
| LSPD220819P00025000 | 2022-08-11 11:38AM EDT | 25.00 | 1.56 | 1.85 | 1.95 | -2.04 | -56.67% | 1 | 523 | 67.77% |
| LSPD220819P00030000 | 2022-08-10 1:52PM EDT | 30.00 | 6.75 | 6.30 | 6.50 | -1.15 | -14.56% | 2 | 108 | 90.63% |
| LSPD220819P00035000 | 2022-08-05 3:31PM EDT | 35.00 | 13.40 | 11.10 | 11.50 | 0.00 | - | - | 281 | 133.98% |
| LSPD220819P00040000 | 2022-08-09 12:18PM EDT | 40.00 | 18.50 | 16.20 | 16.50 | 0.00 | - | 1 | 2 | 168.75% |
| LSPD220819P00045000 | 2022-01-03 4:14PM EDT | 45.00 | 11.30 | 12.50 | 14.30 | 0.00 | - | 6 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
