Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.61-0.90 (-2.61%)
At close: 04:00PM EDT
33.31 -0.30 (-0.89%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220701C000200002022-06-22 9:45AM EDT20.0011.3513.5513.750.00--9331.25%
LVS220701C000220002022-06-27 10:51AM EDT22.0011.3011.5511.800.00--1300.00%
LVS220701C000225002022-06-28 10:03AM EDT22.5012.7511.0511.250.00-14265.63%
LVS220701C000230002022-06-28 9:58AM EDT23.0012.3510.5510.750.00-14251.56%
LVS220701C000235002022-06-29 9:37AM EDT23.5010.1010.0510.25-1.65-14.04%23239.06%
LVS220701C000250002022-05-31 10:13AM EDT25.0010.458.558.750.00-120203.13%
LVS220701C000255002022-06-23 11:31AM EDT25.505.708.058.250.00--1190.63%
LVS220701C000260002022-06-28 9:58AM EDT26.009.367.557.750.00-10261179.69%
LVS220701C000270002022-06-17 10:55AM EDT27.004.306.556.800.00-3520171.09%
LVS220701C000275002022-06-28 12:47PM EDT27.508.056.056.300.00-1010159.38%
LVS220701C000280002022-06-29 10:00AM EDT28.005.855.555.70-1.77-23.23%2262115.63%
LVS220701C000285002022-06-28 3:57PM EDT28.506.055.005.250.00-15106.25%
LVS220701C000290002022-06-22 9:52AM EDT29.002.694.554.800.00-18123.44%
LVS220701C000295002022-06-23 2:34PM EDT29.502.054.104.250.00-522112.50%
LVS220701C000300002022-06-28 10:19AM EDT30.005.803.603.800.00-1366108.59%
LVS220701C000305002022-06-24 11:51AM EDT30.502.813.103.350.00-416102.34%
LVS220701C000310002022-06-28 12:08PM EDT31.004.062.642.810.00-1422789.45%
LVS220701C000315002022-06-28 11:21AM EDT31.503.872.152.340.00-110280.27%
LVS220701C000320002022-06-29 1:09PM EDT32.001.651.771.90-1.10-40.00%11438180.47%
LVS220701C000325002022-06-29 1:09PM EDT32.501.251.381.47-1.13-47.48%2648175.98%
LVS220701C000330002022-06-29 12:29PM EDT33.000.911.031.12-0.97-51.60%313,23174.22%
LVS220701C000335002022-06-29 3:19PM EDT33.500.700.730.81-0.75-51.72%3625772.07%
LVS220701C000340002022-06-29 3:23PM EDT34.000.470.490.57-0.68-59.13%4533,37070.90%
LVS220701C000345002022-06-29 3:45PM EDT34.500.340.320.40-0.77-69.37%10950071.48%
LVS220701C000350002022-06-29 2:10PM EDT35.000.240.210.27-0.40-62.50%3872,68172.66%
LVS220701C000355002022-06-29 12:36PM EDT35.500.200.140.19-0.24-54.55%5913275.00%
LVS220701C000360002022-06-29 3:13PM EDT36.000.110.110.13-0.23-67.65%61867478.91%
LVS220701C000365002022-06-29 11:48AM EDT36.500.120.080.10-0.10-45.45%32220483.20%
LVS220701C000370002022-06-29 1:21PM EDT37.000.070.060.08-0.09-56.25%9899887.50%
LVS220701C000375002022-06-29 1:36PM EDT37.500.050.040.06-0.08-61.54%1033889.84%
LVS220701C000380002022-06-29 3:58PM EDT38.000.040.030.05-0.06-60.00%4826894.53%
LVS220701C000385002022-06-29 1:36PM EDT38.500.030.020.04-0.12-80.00%53297.66%
LVS220701C000390002022-06-29 3:22PM EDT39.000.020.020.03-0.03-60.00%21779101.56%
LVS220701C000395002022-06-28 11:24AM EDT39.500.050.010.030.00-276319104.69%
LVS220701C000400002022-06-29 2:20PM EDT40.000.010.010.03-0.02-66.67%7359112.50%
LVS220701C000405002022-06-28 3:59PM EDT40.500.030.000.030.00-108118114.06%
LVS220701C000410002022-06-29 10:54AM EDT41.000.010.000.02-0.02-66.67%1147115.63%
LVS220701C000415002022-06-28 11:03AM EDT41.500.030.000.030.00-2525126.56%
LVS220701C000420002022-06-29 2:18PM EDT42.000.010.000.030.00-658132.81%
LVS220701C000430002022-06-28 11:27AM EDT43.000.010.000.030.00-65135143.75%
LVS220701C000450002022-06-28 11:39AM EDT45.000.010.000.020.00-1465159.38%
LVS220701C000500002022-06-13 1:37PM EDT50.000.030.000.010.00-210193.75%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220701P000200002022-06-23 2:43PM EDT20.000.010.000.010.00-2632262.50%
LVS220701P000220002022-06-23 1:38PM EDT22.000.020.000.010.00--1212.50%
LVS220701P000230002022-06-23 10:30AM EDT23.000.030.000.010.00--50193.75%
LVS220701P000240002022-06-24 2:58PM EDT24.000.020.000.010.00-812175.00%
LVS220701P000250002022-06-28 1:56PM EDT25.000.010.000.030.00-151175.00%
LVS220701P000260002022-06-28 10:37AM EDT26.000.020.000.030.00-3243156.25%
LVS220701P000265002022-06-23 9:50AM EDT26.500.100.000.030.00--10143.75%
LVS220701P000270002022-06-28 10:53AM EDT27.000.020.000.030.00-374134.38%
LVS220701P000275002022-06-28 3:14PM EDT27.500.010.000.030.00-1217125.00%
LVS220701P000280002022-06-29 3:17PM EDT28.000.010.000.01-0.03-75.00%2115798.44%
LVS220701P000285002022-06-29 2:05PM EDT28.500.020.010.02+0.01+100.00%20135106.25%
LVS220701P000290002022-06-28 2:52PM EDT29.000.030.010.030.00-616767100.00%
LVS220701P000295002022-06-28 3:34PM EDT29.500.030.020.040.00-76080596.88%
LVS220701P000300002022-06-29 3:56PM EDT30.000.050.030.050.00-2240390.63%
LVS220701P000305002022-06-29 11:21AM EDT30.500.080.050.07+0.04+100.00%313487.50%
LVS220701P000310002022-06-29 10:58AM EDT31.000.100.080.10+0.04+66.67%1730283.59%
LVS220701P000315002022-06-29 3:10PM EDT31.500.160.120.15+0.09+128.57%7326680.27%
LVS220701P000320002022-06-29 3:59PM EDT32.000.200.180.22+0.07+53.85%59318776.76%
LVS220701P000325002022-06-29 3:57PM EDT32.500.310.280.32+0.20+181.82%4431574.22%
LVS220701P000330002022-06-29 3:11PM EDT33.000.540.410.47+0.26+92.86%5831,42971.48%
LVS220701P000335002022-06-29 1:56PM EDT33.500.850.610.68+0.43+102.38%10615870.51%
LVS220701P000340002022-06-29 3:22PM EDT34.001.030.870.94+0.43+71.67%9331669.34%
LVS220701P000345002022-06-29 12:23PM EDT34.501.381.201.27+0.61+79.22%3211569.92%
LVS220701P000350002022-06-29 10:10AM EDT35.001.301.561.67+0.19+17.12%242,15870.70%
LVS220701P000355002022-06-29 11:49AM EDT35.502.121.952.08+0.94+79.66%34468.36%
LVS220701P000360002022-06-29 11:49AM EDT36.002.572.392.54+0.83+47.70%25169.53%
LVS220701P000365002022-06-28 3:11PM EDT36.502.112.863.100.00-221583.20%
LVS220701P000370002022-06-28 1:14PM EDT37.002.073.303.500.00-81660.94%
LVS220701P000375002022-06-29 9:35AM EDT37.503.603.804.00+1.67+86.53%1768.75%
LVS220701P000380002022-06-28 12:42PM EDT38.002.734.304.500.00-32075.00%
LVS220701P000385002022-06-28 10:14AM EDT38.502.924.805.000.00-3382.81%
LVS220701P000390002022-06-28 12:58PM EDT39.003.855.255.450.00-1212118.75%
LVS220701P000395002022-06-28 9:58AM EDT39.504.255.756.000.00-11143.75%
LVS220701P000400002022-06-28 12:22PM EDT40.004.856.256.500.00-12152.34%
LVS220701P000410002022-06-28 11:44AM EDT41.006.037.257.450.00-59150.00%
LVS220701P000420002022-06-27 1:02PM EDT42.009.108.258.450.00-24164.06%
LVS220701P000430002022-06-28 9:30AM EDT43.007.419.259.450.00-14178.13%
LVS220701P000500002022-06-29 9:45AM EDT50.0016.4016.2516.50+1.55+10.44%21289.84%