Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.47+0.18 (+0.51%)
At close: 04:00PM EDT
35.50 +0.03 (+0.08%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220930C000260002022-09-16 9:52AM EDT26.0011.909.359.800.00-110132.81%
LVS220930C000280002022-09-06 10:53AM EDT28.007.607.407.700.00--3100.39%
LVS220930C000300002022-09-23 10:37AM EDT30.004.795.455.75-0.71-12.91%11284.38%
LVS220930C000310002022-09-06 12:12PM EDT31.005.054.504.800.00--377.73%
LVS220930C000320002022-09-19 3:10PM EDT32.007.003.603.850.00-22371.29%
LVS220930C000330002022-09-23 12:27PM EDT33.002.102.742.98-0.68-24.46%404166.60%
LVS220930C000335002022-09-22 2:26PM EDT33.502.182.272.580.00-4562.50%
LVS220930C000340002022-09-23 3:44PM EDT34.002.122.002.17-0.52-19.70%331163.09%
LVS220930C000350002022-09-23 3:42PM EDT35.001.451.401.49+0.31+27.19%31619461.43%
LVS220930C000355002022-09-23 3:59PM EDT35.501.141.141.25+0.04+3.64%1935961.72%
LVS220930C000360002022-09-23 3:55PM EDT36.000.920.890.99+0.07+8.24%5,04959160.06%
LVS220930C000365002022-09-23 3:55PM EDT36.500.740.720.78+0.13+21.31%46626960.16%
LVS220930C000370002022-09-23 3:53PM EDT37.000.570.550.61+0.13+29.55%9479059.57%
LVS220930C000375002022-09-23 3:51PM EDT37.500.430.430.48+0.09+26.47%71739859.96%
LVS220930C000380002022-09-23 3:32PM EDT38.000.360.320.38+0.14+63.64%18554660.16%
LVS220930C000385002022-09-23 3:55PM EDT38.500.260.260.30+0.09+52.94%10010961.33%
LVS220930C000390002022-09-23 3:32PM EDT39.000.190.200.23+0.06+46.15%10011461.91%
LVS220930C000395002022-09-23 3:33PM EDT39.500.160.160.19+0.08+100.00%5717163.48%
LVS220930C000400002022-09-23 3:56PM EDT40.000.130.130.15+0.05+62.50%47182764.65%
LVS220930C000405002022-09-23 2:47PM EDT40.500.030.100.12-0.07-70.00%3618865.63%
LVS220930C000410002022-09-23 3:29PM EDT41.000.060.080.10+0.01+20.00%1363966.99%
LVS220930C000415002022-09-23 3:45PM EDT41.500.080.070.08+0.01+14.29%545468.75%
LVS220930C000420002022-09-23 3:29PM EDT42.000.040.050.08+0.01+33.33%1032970.70%
LVS220930C000425002022-09-23 3:44PM EDT42.500.050.040.06+0.01+25.00%167571.09%
LVS220930C000430002022-09-23 3:29PM EDT43.000.030.040.05-0.02-40.00%208273.44%
LVS220930C000435002022-09-23 3:30PM EDT43.500.030.030.05-0.04-57.14%742775.78%
LVS220930C000440002022-09-23 3:32PM EDT44.000.030.020.04-0.02-40.00%229075.78%
LVS220930C000450002022-09-23 11:29AM EDT45.000.020.020.03-0.01-33.33%7541479.69%
LVS220930C000460002022-09-23 11:50AM EDT46.000.020.000.03-0.03-60.00%2015780.47%
LVS220930C000470002022-09-20 12:57PM EDT47.000.080.000.030.00-37085.94%
LVS220930C000480002022-09-20 10:00AM EDT48.000.090.000.030.00-13913092.19%
LVS220930C000490002022-09-21 9:47AM EDT49.000.010.000.080.00-552110.94%
LVS220930C000500002022-09-22 1:08PM EDT50.000.010.000.030.00-210267101.56%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220930P000250002022-09-22 1:01PM EDT25.000.020.000.090.00-1112126.56%
LVS220930P000270002022-09-16 3:58PM EDT27.000.020.000.090.00-153102.34%
LVS220930P000280002022-09-23 2:43PM EDT28.000.030.000.06-0.06-66.67%21184.38%
LVS220930P000290002022-09-23 9:55AM EDT29.000.030.020.04-0.15-83.33%2873.44%
LVS220930P000300002022-09-23 3:34PM EDT30.000.070.050.11+0.02+40.00%511,61975.78%
LVS220930P000310002022-09-23 3:41PM EDT31.000.120.090.11+0.02+20.00%583766.80%
LVS220930P000320002022-09-23 3:57PM EDT32.000.190.170.20-0.03-13.64%125964.45%
LVS220930P000325002022-09-23 3:31PM EDT32.500.270.240.28+0.08+42.11%1345264.26%
LVS220930P000330002022-09-23 3:28PM EDT33.000.330.310.38-0.02-5.71%6934863.28%
LVS220930P000335002022-09-23 3:36PM EDT33.500.540.410.48+0.14+35.00%2123961.82%
LVS220930P000340002022-09-23 3:53PM EDT34.000.590.540.62-0.15-20.27%21229161.04%
LVS220930P000345002022-09-23 3:32PM EDT34.500.790.720.760.00-47434760.06%
LVS220930P000350002022-09-23 3:45PM EDT35.000.950.890.97+0.01+1.06%46716059.08%
LVS220930P000355002022-09-23 3:56PM EDT35.501.221.121.20-0.06-4.69%17065258.40%
LVS220930P000360002022-09-23 3:51PM EDT36.001.521.381.49-0.04-2.56%17114858.30%
LVS220930P000365002022-09-23 2:48PM EDT36.502.141.671.81+0.27+14.44%218258.01%
LVS220930P000370002022-09-23 3:50PM EDT37.002.282.002.17+0.38+20.00%6617658.11%
LVS220930P000375002022-09-23 9:37AM EDT37.502.922.362.55+0.49+20.16%241158.11%
LVS220930P000380002022-09-23 3:55PM EDT38.002.872.742.94-0.02-0.69%99857.32%
LVS220930P000385002022-09-22 1:50PM EDT38.503.333.103.350.00-4921254.30%
LVS220930P000390002022-09-23 3:41PM EDT39.003.883.603.80-0.07-1.77%413657.62%
LVS220930P000395002022-09-22 1:19PM EDT39.504.204.004.250.00-110254.10%
LVS220930P000400002022-09-22 9:37AM EDT40.003.204.454.750.00-44755.08%
LVS220930P000405002022-09-21 10:59AM EDT40.503.204.905.250.00-53154.30%
LVS220930P000415002022-09-21 2:31PM EDT41.506.705.906.15+2.20+48.89%32075.98%
LVS220930P000420002022-09-22 1:28PM EDT42.006.566.356.650.00-12480.27%
LVS220930P000450002022-09-23 10:16AM EDT45.0010.319.359.65+1.16+12.68%11104.30%