Canada Markets close in 35 mins

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.92+0.26 (+0.66%)
As of 03:25PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:33.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819C000330002022-08-09 11:35AM EDT2022-08-193.704.855.000.00-34110.00%
LVS220826C000330002022-07-14 1:41PM EDT2022-08-263.394.905.100.00--10.00%
LVS220902C000330002022-08-09 11:01AM EDT2022-09-023.905.105.250.00-240.00%
LVS220909C000330002022-08-09 3:19PM EDT2022-09-094.405.205.500.00-220.00%
LVS220916C000330002022-08-11 12:25PM EDT2022-09-165.255.405.50+0.90+20.69%23690.00%
LVS221216C000330002022-08-08 3:49PM EDT2022-12-166.857.107.300.00-133543.07%
LVS230120C000330002022-08-09 3:43PM EDT2023-01-207.057.657.750.00-334643.85%
LVS230317C000330002022-07-22 3:26PM EDT2023-03-179.958.408.600.00-223846.66%
LVS240119C000330002022-08-11 11:21AM EDT2024-01-1911.4010.9511.50+1.05+10.14%5102,70348.51%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819P000330002022-08-11 1:00PM EDT2022-08-190.070.060.34-0.13-65.00%4947107.42%
LVS220826P000330002022-08-11 10:36AM EDT2022-08-260.170.150.18-0.19-52.78%13666.02%
LVS220902P000330002022-08-10 11:09AM EDT2022-09-020.450.270.31-0.16-26.23%15161.13%
LVS220909P000330002022-08-10 9:47AM EDT2022-09-090.540.360.42+0.10+22.73%3857.23%
LVS220916P000330002022-08-11 11:31AM EDT2022-09-160.540.520.56-0.47-46.53%161,96556.74%
LVS220923P000330002022-08-10 11:49AM EDT2022-09-230.810.650.72-0.25-23.58%21156.25%
LVS221021P000330002022-08-11 10:18AM EDT2022-10-211.061.181.25+1.06-151054.88%
LVS221118P000330002022-08-10 11:49AM EDT2022-11-181.891.641.70+1.89--3053.91%
LVS221216P000330002022-08-10 9:56AM EDT2022-12-162.321.952.08-0.29-11.11%1050152.34%
LVS230120P000330002022-08-10 3:19PM EDT2023-01-202.762.402.45-0.15-5.15%4610,57551.27%
LVS230317P000330002022-08-11 11:50AM EDT2023-03-173.022.983.10+0.15+5.23%21,22450.42%
LVS240119P000330002022-08-08 10:00AM EDT2024-01-194.905.105.250.00-21,93246.47%