Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.96+1.07 (+2.28%)
At close: 04:00PM EST
47.96 +0.02 (+0.05%)
After hours: 04:08PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS221202C000280002022-11-15 10:45AM EST28.0016.2519.8020.000.00-11462.50%
LVS221202C000290002022-10-24 12:13PM EST29.006.1013.9514.200.00--50.00%
LVS221202C000300002022-11-28 10:31AM EST30.0013.6517.8018.050.00-2320460.94%
LVS221202C000320002022-10-31 10:16AM EST32.006.8013.9514.150.00-10100.00%
LVS221202C000330002022-11-11 9:35AM EST33.0010.1614.8015.050.00-15378.13%
LVS221202C000340002022-11-02 2:30PM EST34.005.1013.8514.000.00-57309.38%
LVS221202C000350002022-11-02 8:39AM EST35.004.720.000.000.00-140.00%
LVS221202C000360002022-12-02 3:42PM EST36.0012.1011.8512.05+4.36+56.33%17301.56%
LVS221202C000370002022-12-02 3:35PM EST37.0011.1210.9011.05+5.34+92.39%2236212.50%
LVS221202C000380002022-12-02 3:56PM EST38.009.909.8510.00+1.61+19.42%452220.31%
LVS221202C000385002022-11-28 9:44AM EST38.504.789.359.600.00-44181.25%
LVS221202C000390002022-12-02 1:17PM EST39.008.818.859.05+1.40+18.89%15171229.69%
LVS221202C000400002022-12-02 2:12PM EST40.007.907.858.05+1.18+17.56%8307206.25%
LVS221202C000405002022-12-02 10:34AM EST40.507.057.307.55+3.20+83.12%2452194.53%
LVS221202C000410002022-12-02 2:16PM EST41.006.956.907.00+1.66+31.38%20855157.81%
LVS221202C000415002022-12-02 3:01PM EST41.506.506.406.55+1.20+22.64%71191126.56%
LVS221202C000420002022-12-02 3:30PM EST42.006.225.806.00+1.55+33.19%791,023136.72%
LVS221202C000425002022-12-02 12:20PM EST42.505.205.405.50+0.95+22.35%261,280126.56%
LVS221202C000430002022-12-02 2:58PM EST43.005.124.855.00+1.42+38.38%731,261116.41%
LVS221202C000435002022-12-02 3:21PM EST43.504.804.354.55+1.67+53.35%34584125.00%
LVS221202C000440002022-12-02 3:48PM EST44.003.973.853.95+1.09+37.85%1,8755,5060.00%
LVS221202C000445002022-12-02 3:45PM EST44.503.503.453.50+1.19+51.52%191,25371.88%
LVS221202C000450002022-12-02 3:48PM EST45.002.952.873.05+1.05+55.26%4063,86490.23%
LVS221202C000455002022-12-02 3:09PM EST45.502.732.292.56+1.31+92.25%868,82180.47%
LVS221202C000460002022-12-02 3:45PM EST46.001.801.882.04+0.93+106.90%25694064.06%
LVS221202C000465002022-12-02 3:58PM EST46.501.491.291.49+0.85+132.81%11,36115,61539.84%
LVS221202C000470002022-12-02 3:51PM EST47.000.860.860.99+0.46+115.00%2,0447,56828.91%
LVS221202C000475002022-12-02 3:48PM EST47.500.380.280.54+0.17+80.95%19657324.61%
LVS221202C000480002022-12-02 3:59PM EST48.000.060.020.07-0.04-40.00%14,24618,3608.79%
LVS221202C000485002022-12-02 3:45PM EST48.500.010.000.02-0.06-85.71%18513,31716.80%
LVS221202C000490002022-12-02 2:58PM EST49.000.010.000.03-0.05-83.33%18326530.08%
LVS221202C000495002022-12-02 10:58AM EST49.500.030.000.030.00-123940.23%
LVS221202C000500002022-12-02 10:48AM EST50.000.020.000.030.00-1660650.00%
LVS221202C000510002022-11-30 11:48AM EST51.000.040.000.030.00-72260.16%
LVS221202C000530002022-11-30 1:30PM EST53.000.020.000.010.00-2878.13%
LVS221202C000540002022-11-22 1:10PM EST54.000.020.000.010.00--190.63%
LVS221202C000550002022-11-30 2:21PM EST55.000.030.000.010.00-188103.13%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS221202P000250002022-11-21 9:50AM EST25.000.020.000.060.00-3066531.25%
LVS221202P000260002022-11-25 12:59PM EST26.000.020.000.050.00-36487.50%
LVS221202P000270002022-11-28 9:35AM EST27.000.010.000.060.00-187471.88%
LVS221202P000280002022-11-28 12:18PM EST28.000.010.000.010.00-70228362.50%
LVS221202P000285002022-11-25 10:44AM EST28.500.040.000.030.00-1919393.75%
LVS221202P000290002022-11-25 12:07PM EST29.000.040.000.030.00-1832384.38%
LVS221202P000295002022-11-25 10:52AM EST29.500.050.000.030.00-2259375.00%
LVS221202P000300002022-11-28 3:36PM EST30.000.010.000.040.00-107404375.00%
LVS221202P000305002022-11-28 3:43PM EST30.500.010.000.030.00-218218350.00%
LVS221202P000310002022-11-29 9:32AM EST31.000.010.000.010.00-59180300.00%
LVS221202P000315002022-11-25 12:55PM EST31.500.080.000.030.00-77325.00%
LVS221202P000320002022-12-02 10:46AM EST32.000.020.000.03+0.01+100.00%1147315.63%
LVS221202P000325002022-11-25 10:30AM EST32.500.100.000.030.00-182136306.25%
LVS221202P000330002022-12-02 10:46AM EST33.000.020.000.05-0.03-60.00%146312.50%
LVS221202P000335002022-11-28 10:26AM EST33.500.020.000.060.00-6061309.38%
LVS221202P000340002022-11-30 2:36PM EST34.000.010.000.030.00-4115271.88%
LVS221202P000345002022-11-29 11:48AM EST34.500.030.000.030.00-1468262.50%
LVS221202P000350002022-11-29 1:29PM EST35.000.010.000.000.00-107,96550.00%
LVS221202P000355002022-11-25 12:40PM EST35.500.130.000.030.00-207205240.63%
LVS221202P000360002022-11-29 2:34PM EST36.000.020.000.010.00-74679200.00%
LVS221202P000365002022-11-25 10:29AM EST36.500.180.000.030.00-3640221.88%
LVS221202P000370002022-11-30 11:03AM EST37.000.020.000.010.00-5190187.50%
LVS221202P000375002022-11-28 9:36AM EST37.500.070.000.030.00-1,058772200.00%
LVS221202P000380002022-12-01 10:25AM EST38.000.010.000.010.00-101,085168.75%
LVS221202P000385002022-11-30 11:16AM EST38.500.010.000.030.00-61,867181.25%
LVS221202P000390002022-12-02 10:16AM EST39.000.010.000.010.00-24,396150.00%
LVS221202P000395002022-11-30 3:24PM EST39.500.020.000.010.00-12612143.75%
LVS221202P000400002022-12-02 10:19AM EST40.000.030.000.01+0.02+200.00%2320137.50%
LVS221202P000405002022-11-30 10:44AM EST40.500.020.000.010.00-41,778125.00%
LVS221202P000410002022-12-02 1:28PM EST41.000.020.000.030.00-1889134.38%
LVS221202P000415002022-12-01 11:39AM EST41.500.010.000.010.00-2408109.38%
LVS221202P000420002022-12-01 3:44PM EST42.000.010.000.020.00-31,198110.94%
LVS221202P000425002022-12-02 10:25AM EST42.500.010.000.01-0.01-50.00%13,94793.75%
LVS221202P000430002022-12-02 2:20PM EST43.000.020.000.010.00-193587.50%
LVS221202P000435002022-12-01 10:54AM EST43.500.020.000.010.00-764578.13%
LVS221202P000440002022-12-02 11:16AM EST44.000.010.000.01-0.01-50.00%141868.75%
LVS221202P000445002022-12-02 11:03AM EST44.500.010.000.03-0.02-66.67%431371.88%
LVS221202P000450002022-12-02 2:20PM EST45.000.020.000.01-0.02-50.00%3982453.13%
LVS221202P000460002022-12-02 12:48PM EST46.000.010.000.01-0.12-92.31%9421640.63%
LVS221202P000465002022-12-02 3:45PM EST46.500.020.000.03-0.24-92.31%28127639.84%
LVS221202P000470002022-12-02 3:50PM EST47.000.010.000.04-0.50-98.04%4333231.25%
LVS221202P000500002022-11-22 11:46AM EST50.007.702.022.220.00-9263.28%