Canada markets open in 7 hours 13 minutes

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.69+0.02 (+0.05%)
At close: 04:00PM EDT
38.58 -0.11 (-0.28%)
After hours: 07:15PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819C000170002022-08-09 9:40AM EDT17.0019.600.000.000.00-500.00%
LVS220819C000180002022-07-22 9:42AM EDT18.0021.250.000.000.00-100.00%
LVS220819C000190002022-08-12 9:59AM EDT19.0018.900.000.000.00-100.00%
LVS220819C000200002022-08-05 12:08PM EDT20.0018.500.000.000.00-100.00%
LVS220819C000210002022-08-04 1:28PM EDT21.0018.400.000.000.00-100.00%
LVS220819C000220002022-08-11 11:21AM EDT22.0015.750.000.000.00-600.00%
LVS220819C000230002022-07-15 12:40PM EDT23.0011.5015.5015.750.00-99245.31%
LVS220819C000240002022-07-22 10:54AM EDT24.0015.450.000.000.00-400.00%
LVS220819C000250002022-08-10 2:31PM EDT25.0011.650.000.000.00-100.00%
LVS220819C000260002022-08-08 9:48AM EDT26.0013.100.000.000.00-1200.00%
LVS220819C000270002022-08-11 3:11PM EDT27.0010.650.000.000.00-100.00%
LVS220819C000280002022-08-11 11:59AM EDT28.009.650.000.000.00-100.00%
LVS220819C000285002022-08-09 10:06AM EDT28.507.650.000.000.00-100.00%
LVS220819C000290002022-08-05 10:00AM EDT29.009.850.000.000.00-500.00%
LVS220819C000295002022-08-15 9:52AM EDT29.509.200.000.000.00-400.00%
LVS220819C000300002022-08-12 11:36AM EDT30.008.250.000.000.00-600.00%
LVS220819C000305002022-08-15 9:52AM EDT30.508.200.000.000.00-400.00%
LVS220819C000310002022-08-15 9:52AM EDT31.007.700.000.000.00-700.00%
LVS220819C000315002022-07-29 9:49AM EDT31.506.050.000.000.00-100.00%
LVS220819C000320002022-08-12 3:01PM EDT32.006.310.000.000.00-1300.00%
LVS220819C000325002022-08-12 10:26AM EDT32.505.450.000.000.00-700.00%
LVS220819C000330002022-08-15 2:48PM EDT33.005.900.000.000.00-1400.00%
LVS220819C000335002022-08-11 10:22AM EDT33.505.150.000.000.00-900.00%
LVS220819C000340002022-08-15 2:47PM EDT34.004.900.000.000.00-5700.00%
LVS220819C000345002022-08-15 10:10AM EDT34.504.390.000.000.00-100.00%
LVS220819C000350002022-08-15 2:46PM EDT35.003.910.000.000.00-2200.00%
LVS220819C000355002022-08-12 2:36PM EDT35.502.870.000.000.00-1500.00%
LVS220819C000360002022-08-15 2:51PM EDT36.002.970.000.000.00-28900.00%
LVS220819C000365002022-08-15 10:17AM EDT36.502.460.000.000.00-100.00%
LVS220819C000370002022-08-15 3:20PM EDT37.002.080.000.000.00-7600.00%
LVS220819C000375002022-08-15 3:41PM EDT37.501.540.000.000.00-600.00%
LVS220819C000380002022-08-15 3:57PM EDT38.001.130.000.000.00-3500.00%
LVS220819C000385002022-08-15 3:55PM EDT38.500.850.000.000.00-5600.00%
LVS220819C000390002022-08-15 3:53PM EDT39.000.610.000.000.00-61303.13%
LVS220819C000395002022-08-15 3:28PM EDT39.500.420.000.000.00-46006.25%
LVS220819C000400002022-08-15 3:55PM EDT40.000.240.000.000.00-740012.50%
LVS220819C000405002022-08-15 1:55PM EDT40.500.150.000.000.00-30012.50%
LVS220819C000410002022-08-15 3:24PM EDT41.000.100.000.000.00-44012.50%
LVS220819C000415002022-08-15 2:11PM EDT41.500.060.000.000.00-4012.50%
LVS220819C000420002022-08-15 3:52PM EDT42.000.030.000.000.00-89025.00%
LVS220819C000425002022-08-15 2:40PM EDT42.500.020.000.000.00-1025.00%
LVS220819C000430002022-08-15 3:57PM EDT43.000.010.000.000.00-15025.00%
LVS220819C000435002022-08-05 1:36PM EDT43.500.100.000.000.00-8025.00%
LVS220819C000440002022-08-15 10:51AM EDT44.000.030.000.000.00-3025.00%
LVS220819C000445002022-08-09 3:06PM EDT44.500.020.000.000.00-39025.00%
LVS220819C000450002022-08-15 3:55PM EDT45.000.020.000.000.00-69025.00%
LVS220819C000460002022-08-04 10:37AM EDT46.000.050.000.000.00-5050.00%
LVS220819C000470002022-08-09 12:57PM EDT47.000.010.000.000.00-1050.00%
LVS220819C000480002022-08-01 9:47AM EDT48.000.020.000.000.00-1050.00%
LVS220819C000490002022-08-08 2:57PM EDT49.000.020.000.000.00-4050.00%
LVS220819C000500002022-08-11 11:59AM EDT50.000.010.000.000.00-7050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819P000200002022-07-29 10:20AM EDT20.000.010.000.000.00-3050.00%
LVS220819P000210002022-07-21 3:56PM EDT21.000.010.000.000.00-1050.00%
LVS220819P000220002022-07-21 9:31AM EDT22.000.030.000.000.00-20050.00%
LVS220819P000230002022-08-04 9:30AM EDT23.000.090.000.000.00-1050.00%
LVS220819P000240002022-07-29 12:02PM EDT24.000.010.000.000.00-1050.00%
LVS220819P000250002022-08-15 10:29AM EDT25.000.010.000.000.00-1050.00%
LVS220819P000260002022-08-09 10:14AM EDT26.000.030.000.000.00-2050.00%
LVS220819P000270002022-08-03 2:48PM EDT27.000.030.000.000.00-10050.00%
LVS220819P000280002022-08-15 1:18PM EDT28.000.010.000.000.00-22050.00%
LVS220819P000290002022-08-08 11:17AM EDT29.000.020.000.000.00-5050.00%
LVS220819P000295002022-08-05 10:39AM EDT29.500.050.000.000.00-3050.00%
LVS220819P000300002022-08-15 2:26PM EDT30.000.020.000.000.00-9050.00%
LVS220819P000305002022-08-09 11:31AM EDT30.500.080.000.000.00-2050.00%
LVS220819P000310002022-08-10 12:45PM EDT31.000.070.000.000.00-4050.00%
LVS220819P000315002022-08-09 10:14AM EDT31.500.130.000.000.00-25050.00%
LVS220819P000320002022-08-12 9:30AM EDT32.000.330.000.000.00-1050.00%
LVS220819P000325002022-08-15 9:30AM EDT32.500.070.000.000.00-1050.00%
LVS220819P000330002022-08-11 3:06PM EDT33.000.080.000.000.00-8050.00%
LVS220819P000335002022-08-15 2:27PM EDT33.500.200.000.000.00-10025.00%
LVS220819P000340002022-08-15 1:19PM EDT34.000.030.000.000.00-1025.00%
LVS220819P000345002022-08-15 2:27PM EDT34.500.220.000.000.00-10025.00%
LVS220819P000350002022-08-15 2:24PM EDT35.000.030.000.000.00-234025.00%
LVS220819P000355002022-08-15 3:41PM EDT35.500.060.000.000.00-97025.00%
LVS220819P000360002022-08-15 10:57AM EDT36.000.090.000.000.00-5025.00%
LVS220819P000365002022-08-15 3:02PM EDT36.500.100.000.000.00-37012.50%
LVS220819P000370002022-08-15 3:35PM EDT37.000.160.000.000.00-128012.50%
LVS220819P000375002022-08-15 3:35PM EDT37.500.230.000.000.00-79206.25%
LVS220819P000380002022-08-15 3:57PM EDT38.000.400.000.000.00-22606.25%
LVS220819P000385002022-08-15 3:05PM EDT38.500.520.000.000.00-22101.56%
LVS220819P000390002022-08-15 3:59PM EDT39.000.870.000.000.00-11300.00%
LVS220819P000395002022-08-15 12:06PM EDT39.501.070.000.000.00-15600.00%
LVS220819P000400002022-08-15 3:48PM EDT40.001.420.000.000.00-10800.00%
LVS220819P000405002022-08-09 9:56AM EDT40.504.400.000.000.00-1000.00%
LVS220819P000410002022-08-15 11:02AM EDT41.002.280.000.000.00-300.00%
LVS220819P000415002022-08-05 2:08PM EDT41.503.400.000.000.00-100.00%
LVS220819P000420002022-08-08 1:32PM EDT42.004.250.000.000.00-200.00%
LVS220819P000425002022-08-05 12:08PM EDT42.504.150.000.000.00-500.00%
LVS220819P000430002022-08-15 9:50AM EDT43.004.350.000.000.00-100.00%
LVS220819P000435002022-08-11 10:00AM EDT43.505.400.000.000.00-300.00%
LVS220819P000440002022-08-09 9:47AM EDT44.007.580.000.000.00-200.00%
LVS220819P000445002022-08-08 10:03AM EDT44.505.650.000.000.00-400.00%
LVS220819P000450002022-08-10 9:51AM EDT45.007.950.000.000.00-100.00%
LVS220819P000460002022-08-01 9:42AM EDT46.009.000.000.000.00-100.00%
LVS220819P000470002022-08-09 9:33AM EDT47.0010.600.000.000.00-100.00%
LVS220819P000480002022-08-04 10:03AM EDT48.008.250.000.000.00-100.00%
LVS220819P000490002022-08-05 11:25AM EDT49.0010.450.000.000.00-100.00%
LVS220819P000500002022-08-01 11:43AM EDT50.0012.300.000.000.00-100.00%