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
37.22 -0.41 (-1.09%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
Strike:42.00
CallsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220826C000420002022-08-19 12:18PM EDT2022-08-260.040.020.040.00-321345.31%
LVS220902C000420002022-08-19 12:10PM EDT2022-09-020.110.090.12-0.14-56.00%2619540.63%
LVS220909C000420002022-08-19 1:06PM EDT2022-09-090.190.180.220.00-107139.06%
LVS220916C000420002022-08-19 3:12PM EDT2022-09-160.360.330.37-0.01-2.70%1173,50439.94%
LVS220923C000420002022-08-19 10:54AM EDT2022-09-230.440.470.52-0.06-12.00%12340.43%
LVS220930C000420002022-08-18 3:18PM EDT2022-09-300.640.610.660.00-27640.63%
LVS221021C000420002022-08-18 11:32AM EDT2022-10-211.121.091.180.00-212743.26%
LVS221118C000420002022-08-18 1:39PM EDT2022-11-181.801.701.810.00-21,18645.26%
LVS221216C000420002022-08-19 1:15PM EDT2022-12-162.252.192.28-0.01-0.44%353945.36%
LVS230120C000420002022-08-19 3:44PM EDT2023-01-202.792.742.80+0.34+13.88%232,87345.40%
LVS230317C000420002022-08-18 12:43PM EDT2023-03-173.573.553.650.00-51,35946.46%
LVS240119C000420002022-08-19 3:51PM EDT2024-01-196.856.707.00-0.41-5.65%1228248.35%
PutsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220826P000420002022-08-19 1:53PM EDT2022-08-264.394.354.55+0.54+14.03%1352.15%
LVS220916P000420002022-08-19 11:01AM EDT2022-09-164.854.604.80-0.13-2.61%462142.09%
LVS220923P000420002022-08-10 11:17AM EDT2022-09-235.734.654.900.00--1140.72%
LVS221021P000420002022-08-11 11:19AM EDT2022-10-215.425.255.400.00--140.48%
LVS221118P000420002022-08-12 10:21AM EDT2022-11-185.755.805.950.00--3141.94%
LVS221216P000420002022-08-08 2:07PM EDT2022-12-166.506.206.300.00-2927241.09%
LVS230120P000420002022-08-19 10:12AM EDT2023-01-206.856.606.75-0.60-8.05%12,02640.97%
LVS230317P000420002022-08-12 3:44PM EDT2023-03-176.967.257.350.00-731340.52%
LVS240119P000420002022-08-04 11:26AM EDT2024-01-199.359.509.900.00-534040.15%