Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.63-0.09 (-0.24%)
At close: 04:00PM EDT
37.55 -0.08 (-0.21%)
After hours: 07:32PM EDT
In The Money
Show:ListStraddle
Strike:34.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819C000340002022-08-19 1:09PM EDT2022-08-193.603.553.70+0.10+2.86%3,77616,176128.91%
LVS220826C000340002022-08-17 9:56AM EDT2022-08-263.573.553.800.00-302257.23%
LVS220902C000340002022-08-18 3:15PM EDT2022-09-023.903.753.950.00-1551.07%
LVS220916C000340002022-08-11 10:22AM EDT2022-09-165.464.154.250.00-21,38447.51%
LVS220930C000340002022-08-16 3:35PM EDT2022-09-305.174.454.600.00-4448.05%
LVS221021C000340002022-08-10 10:25AM EDT2022-10-214.304.955.150.00--150.12%
LVS221118C000340002022-08-18 11:04AM EDT2022-11-185.495.605.750.00---51.07%
LVS221216C000340002022-08-17 12:35PM EDT2022-12-166.156.106.250.00-119450.34%
LVS230317C000340002022-08-18 12:20PM EDT2023-03-177.507.407.550.00-311350.68%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819P000340002022-08-19 9:58AM EDT2022-08-190.070.000.01+0.06+600.00%37016,66381.25%
LVS220826P000340002022-08-19 3:50PM EDT2022-08-260.070.070.09-0.03-30.00%1710548.24%
LVS220902P000340002022-08-19 12:23PM EDT2022-09-020.230.190.23-0.20-46.51%11045.70%
LVS220909P000340002022-08-16 1:13PM EDT2022-09-090.310.310.360.00-2343.95%
LVS220916P000340002022-08-19 3:22PM EDT2022-09-160.520.490.53-0.04-7.14%341,63744.48%
LVS220923P000340002022-08-19 1:31PM EDT2022-09-230.670.630.69-0.04-5.63%34344.73%
LVS220930P000340002022-08-17 2:29PM EDT2022-09-300.810.770.870.00---45.56%
LVS221021P000340002022-08-19 2:47PM EDT2022-10-211.291.251.32-0.04-3.01%123246.31%
LVS221118P000340002022-08-19 10:57AM EDT2022-11-181.891.771.84-0.12-5.97%71246.80%
LVS221216P000340002022-08-17 9:42AM EDT2022-12-162.332.162.250.00-41,44646.46%
LVS230317P000340002022-08-12 10:13AM EDT2023-03-173.263.203.300.00-542945.41%