Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517C00006000 | 2023-11-06 3:10PM EDT | 6.00 | 8.90 | 10.00 | 12.40 | 0.00 | - | - | 5 | 1,140.63% |
| LSPD240517C00007000 | 2024-02-22 11:34AM EDT | 7.00 | 6.45 | 6.00 | 6.80 | 0.00 | - | 3 | 2 | 284.38% |
| LSPD240517C00010000 | 2024-04-16 10:16AM EDT | 10.00 | 3.20 | 3.40 | 4.40 | 0.00 | - | - | 20 | 174.02% |
| LSPD240517C00011000 | 2024-05-02 1:52PM EDT | 11.00 | 2.62 | 0.95 | 2.70 | 0.00 | - | 2 | 6 | 104.69% |
| LSPD240517C00012000 | 2024-04-22 12:52PM EDT | 12.00 | 1.63 | 1.80 | 2.20 | 0.00 | - | 2 | 310 | 110.55% |
| LSPD240517C00013000 | 2024-05-03 1:23PM EDT | 13.00 | 1.17 | 1.15 | 1.25 | +0.07 | +6.36% | 5 | 224 | 90.43% |
| LSPD240517C00014000 | 2024-05-03 2:57PM EDT | 14.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 96 | 634 | 86.91% |
| LSPD240517C00015000 | 2024-05-03 3:46PM EDT | 15.00 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 256 | 4,567 | 84.96% |
| LSPD240517C00016000 | 2024-05-03 2:26PM EDT | 16.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 10 | 419 | 89.45% |
| LSPD240517C00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 417 | 86.33% |
| LSPD240517C00018000 | 2024-04-30 9:49AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 3,006 | 94.92% |
| LSPD240517C00019000 | 2024-04-25 11:19AM EDT | 19.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 28 | 126 | 164.06% |
| LSPD240517C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,261 | 127.34% |
| LSPD240517C00021000 | 2024-04-25 11:11AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 192.97% |
| LSPD240517C00022000 | 2024-03-20 12:52PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 132.03% |
| LSPD240517C00023000 | 2024-02-21 12:51PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 100 | 525 | 196.09% |
| LSPD240517C00024000 | 2024-02-08 2:35PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 229.30% |
| LSPD240517C00025000 | 2024-01-22 10:30AM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| LSPD240517C00030000 | 2024-01-29 10:31AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LSPD240517C00035000 | 2024-01-25 10:56AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 321.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517P00010000 | 2024-04-22 11:19AM EDT | 10.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 168.36% |
| LSPD240517P00011000 | 2024-04-24 10:00AM EDT | 11.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 70 | 115 | 93.75% |
| LSPD240517P00012000 | 2024-04-30 3:50PM EDT | 12.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 5 | 282 | 91.41% |
| LSPD240517P00013000 | 2024-05-02 12:39PM EDT | 13.00 | 0.81 | 0.65 | 0.75 | 0.00 | - | 10 | 321 | 89.45% |
| LSPD240517P00014000 | 2024-05-03 3:41PM EDT | 14.00 | 1.23 | 1.15 | 1.25 | -0.17 | -12.14% | 8 | 210 | 85.94% |
| LSPD240517P00015000 | 2024-04-30 1:52PM EDT | 15.00 | 2.05 | 0.85 | 1.95 | 0.00 | - | 142 | 185 | 92.19% |
| LSPD240517P00016000 | 2024-04-22 11:19AM EDT | 16.00 | 3.17 | 2.65 | 4.80 | 0.00 | - | 1 | 84 | 197.07% |
| LSPD240517P00017000 | 2024-04-04 2:10PM EDT | 17.00 | 2.90 | 3.50 | 3.70 | 0.00 | - | 2 | 195 | 83.98% |
| LSPD240517P00018000 | 2024-05-03 10:32AM EDT | 18.00 | 4.68 | 2.95 | 6.00 | +0.45 | +10.64% | 6 | 57 | 269.92% |
| LSPD240517P00019000 | 2024-02-08 11:05AM EDT | 19.00 | 3.00 | 5.30 | 5.60 | 0.00 | - | 16 | 52 | 112.50% |
| LSPD240517P00020000 | 2024-05-03 9:47AM EDT | 20.00 | 6.40 | 6.50 | 6.70 | -0.43 | -6.30% | 50 | 127 | 124.61% |
| LSPD240517P00021000 | 2024-02-05 10:46AM EDT | 21.00 | 3.50 | 6.90 | 7.10 | 0.00 | - | 3 | 5 | 0.00% |
| LSPD240517P00022000 | 2024-02-08 10:40AM EDT | 22.00 | 6.20 | 8.10 | 8.60 | 0.00 | - | 50 | 0 | 146.88% |
| LSPD240517P00024000 | 2023-12-28 2:33PM EDT | 24.00 | 4.30 | 5.50 | 6.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.