Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD230217C00010000 | 2023-01-10 10:41AM EST | 10.00 | 5.45 | 6.50 | 6.70 | 0.00 | - | - | 1 | 123.44% |
| LSPD230217C00012500 | 2023-01-27 2:04PM EST | 12.50 | 6.00 | 4.10 | 4.40 | 0.00 | - | 10 | 154 | 116.41% |
| LSPD230217C00015000 | 2023-02-03 2:23PM EST | 15.00 | 1.97 | 1.80 | 1.95 | -0.88 | -30.88% | 1 | 833 | 70.31% |
| LSPD230217C00017500 | 2023-02-03 2:05PM EST | 17.50 | 0.50 | 0.40 | 0.50 | -0.70 | -58.33% | 25 | 948 | 62.40% |
| LSPD230217C00020000 | 2023-02-03 2:34PM EST | 20.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 111 | 2,289 | 70.31% |
| LSPD230217C00022500 | 2023-02-03 2:21PM EST | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 531 | 87.50% |
| LSPD230217C00025000 | 2023-02-02 11:35AM EST | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 126 | 268 | 119.53% |
| LSPD230217C00030000 | 2023-02-01 10:28AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 134.38% |
| LSPD230217C00035000 | 2023-02-01 10:27AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 55 | 162.50% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD230217P00007500 | 2022-12-27 9:33AM EST | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 50.00% |
| LSPD230217P00010000 | 2023-02-03 9:30AM EST | 10.00 | 0.04 | 0.00 | 0.15 | +0.02 | +100.00% | 20 | 164 | 153.91% |
| LSPD230217P00012500 | 2023-01-31 3:23PM EST | 12.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 306 | 94.92% |
| LSPD230217P00015000 | 2023-02-03 3:50PM EST | 15.00 | 0.33 | 0.30 | 0.35 | +0.08 | +32.00% | 86 | 989 | 73.44% |
| LSPD230217P00017500 | 2023-02-03 3:59PM EST | 17.50 | 1.38 | 1.30 | 1.40 | +0.43 | +45.26% | 28 | 1,260 | 60.74% |
| LSPD230217P00020000 | 2023-02-02 12:35PM EST | 20.00 | 2.55 | 3.40 | 3.60 | 0.00 | - | 316 | 2,506 | 66.80% |
| LSPD230217P00022500 | 2022-12-20 3:51PM EST | 22.50 | 8.74 | 6.30 | 6.60 | 0.00 | - | 3 | 0 | 160.55% |
| LSPD230217P00025000 | 2022-11-03 12:17PM EST | 25.00 | 10.00 | 7.90 | 8.20 | 0.00 | - | - | 4 | 0.00% |
| LSPD230217P00030000 | 2022-12-07 12:03PM EST | 30.00 | 15.10 | 15.00 | 15.40 | 0.00 | - | 5 | 0 | 367.58% |
| LSPD230217P00035000 | 2023-01-25 11:33AM EST | 35.00 | 18.17 | 18.30 | 18.50 | 0.00 | - | 4 | 0 | 192.97% |
© 2023 Yahoo. All rights reserved.
