Canada markets close in 4 hours 52 minutes

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.73-1.02 (-2.33%)
As of 11:08AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220128C000300002022-01-21 12:39PM EST30.0014.3512.9513.300.00-11225.78%
LVS220128C000310002022-01-18 12:11AM EST31.0011.2511.8012.500.00--1212.70%
LVS220128C000320002022-01-18 11:48AM EST32.0011.9010.9011.350.00-42192.97%
LVS220128C000330002022-01-21 3:58PM EST33.0010.859.9510.650.00-225197.27%
LVS220128C000340002022-01-18 12:26PM EST34.009.508.959.600.00-18177.93%
LVS220128C000350002022-01-20 2:21PM EST35.009.608.158.650.00-1244173.14%
LVS220128C000360002022-01-21 1:39PM EST36.008.297.207.400.00-3198147.46%
LVS220128C000370002022-01-24 10:51AM EST37.006.406.206.40-1.20-15.79%14151131.06%
LVS220128C000380002022-01-24 10:35AM EST38.004.905.355.60-1.76-26.43%8480127.93%
LVS220128C000390002022-01-24 10:03AM EST39.004.104.354.60-0.89-17.84%17765110.45%
LVS220128C000400002022-01-24 10:43AM EST40.003.403.754.00-0.68-16.67%1442,433116.70%
LVS220128C000410002022-01-24 10:39AM EST41.002.583.053.20-0.82-24.12%94,367110.06%
LVS220128C000420002022-01-24 10:09AM EST42.001.782.052.41-0.76-29.92%231,41193.16%
LVS220128C000430002022-01-24 10:50AM EST43.001.651.501.79-0.36-17.91%10194388.77%
LVS220128C000440002022-01-24 10:52AM EST44.001.151.091.29-0.33-22.30%2672,45486.62%
LVS220128C000450002022-01-24 10:52AM EST45.000.800.760.83-0.29-26.61%8022,65982.72%
LVS220128C000460002022-01-24 10:52AM EST46.000.550.490.55-0.18-24.66%1241,92180.66%
LVS220128C000470002022-01-24 10:28AM EST47.000.280.290.39-0.19-40.43%761,25280.08%
LVS220128C000480002022-01-24 10:53AM EST48.000.250.210.25-0.09-26.47%3451,61681.25%
LVS220128C000490002022-01-24 10:33AM EST49.000.110.140.15-0.11-50.00%368781.25%
LVS220128C000500002022-01-24 10:52AM EST50.000.110.090.10-0.03-21.43%1452,10082.03%
LVS220128C000510002022-01-21 1:38PM EST51.000.060.050.06-0.03-33.33%112981.25%
LVS220128C000520002022-01-24 9:30AM EST52.000.020.040.04-0.04-66.67%214784.38%
LVS220128C000550002022-01-24 10:39AM EST55.000.010.020.03-0.02-66.67%671,27496.88%
LVS220128C000600002022-01-21 3:41PM EST60.000.020.000.030.00-103112117.19%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220128P000200002022-01-18 12:11AM EST20.000.010.000.02-0.04-80.00%51243.75%
LVS220128P000250002021-12-21 2:26PM EST25.000.120.000.030.00-20142184.38%
LVS220128P000300002022-01-24 10:50AM EST30.000.050.050.07+0.02+66.67%113167153.91%
LVS220128P000310002022-01-24 10:11AM EST31.000.060.070.080.00-38146.88%
LVS220128P000320002022-01-24 10:11AM EST32.000.080.080.10+0.04+100.00%397139.06%
LVS220128P000330002022-01-21 3:53PM EST33.000.090.100.12+0.04+80.00%199131.25%
LVS220128P000340002022-01-24 10:10AM EST34.000.130.130.14+0.07+116.67%93166123.83%
LVS220128P000350002022-01-24 10:27AM EST35.000.180.150.16+0.10+125.00%219490114.45%
LVS220128P000360002022-01-24 10:40AM EST36.000.220.190.20+0.10+83.33%28206107.42%
LVS220128P000370002022-01-24 10:29AM EST37.000.300.230.25+0.15+100.00%2731999.41%
LVS220128P000380002022-01-24 10:51AM EST38.000.320.300.35+0.11+52.38%10622193.95%
LVS220128P000390002022-01-24 10:35AM EST39.000.550.380.46+0.28+103.70%20953387.11%
LVS220128P000400002022-01-24 10:52AM EST40.000.570.570.59+0.17+42.50%21772382.13%
LVS220128P000410002022-01-24 10:35AM EST41.001.030.780.87+0.43+71.67%53450878.71%
LVS220128P000420002022-01-24 10:39AM EST42.001.290.991.17+0.39+43.33%16543171.58%
LVS220128P000430002022-01-24 10:52AM EST43.001.511.351.51+0.29+23.77%4851,39464.45%
LVS220128P000440002022-01-24 10:53AM EST44.001.881.872.14+0.16+9.30%1101,37162.79%
LVS220128P000450002022-01-24 10:44AM EST45.002.752.552.92+0.55+25.00%5859963.28%
LVS220128P000460002022-01-21 12:41PM EST46.002.553.253.400.00-7417250.20%
LVS220128P000470002022-01-21 3:58PM EST47.003.653.954.200.00-8510.00%
LVS220128P000480002022-01-21 12:40PM EST48.005.334.905.25+1.31+32.59%8210.00%
LVS220128P000500002022-01-18 12:11AM EST50.008.156.657.100.00--10.00%
LVS220128P000550002022-01-11 10:47AM EST55.0016.6011.6512.200.00-550.00%
LVS220128P000600002022-01-21 10:22AM EST60.0016.6016.7517.200.00-7200.00%
LVS220128P000650002022-01-24 10:30AM EST65.0022.4021.6021.90+1.50+7.18%690.00%