Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD260116C00003000 | 2024-05-30 1:44PM EDT | 3.00 | 12.32 | 10.40 | 11.20 | 0.00 | - | 1 | 11 | 89.26% |
| LSPD260116C00005000 | 2024-02-15 11:19AM EDT | 5.00 | 10.00 | 7.30 | 10.30 | 0.00 | - | 3 | 3 | 60.55% |
| LSPD260116C00008000 | 2024-06-17 12:14PM EDT | 8.00 | 7.60 | 6.60 | 7.50 | 0.00 | - | 15 | 65 | 71.44% |
| LSPD260116C00010000 | 2024-06-06 3:13PM EDT | 10.00 | 6.66 | 5.10 | 6.20 | 0.00 | - | 3 | 18 | 63.62% |
| LSPD260116C00013000 | 2024-05-24 1:50PM EDT | 13.00 | 5.75 | 3.90 | 4.80 | 0.00 | - | 1 | 188 | 63.23% |
| LSPD260116C00015000 | 2024-06-26 10:15AM EDT | 15.00 | 3.50 | 2.80 | 4.40 | 0.00 | - | 1 | 233 | 61.91% |
| LSPD260116C00017000 | 2024-06-17 10:27AM EDT | 17.00 | 3.30 | 2.05 | 3.60 | 0.00 | - | 10 | 261 | 58.55% |
| LSPD260116C00020000 | 2024-06-12 3:17PM EDT | 20.00 | 2.80 | 1.65 | 3.30 | 0.00 | - | 1 | 139 | 62.94% |
| LSPD260116C00022000 | 2024-04-25 3:12PM EDT | 22.00 | 1.80 | 0.00 | 3.40 | 0.00 | - | 7 | 61 | 56.27% |
| LSPD260116C00025000 | 2024-06-12 1:00PM EDT | 25.00 | 1.90 | 1.00 | 1.40 | 0.00 | - | 1 | 38 | 54.30% |
| LSPD260116C00027000 | 2024-03-22 2:36PM EDT | 27.00 | 1.35 | 0.35 | 2.25 | 0.00 | - | 3 | 3 | 59.57% |
| LSPD260116C00030000 | 2024-06-26 1:31PM EDT | 30.00 | 0.60 | 0.00 | 3.80 | 0.00 | - | 6 | 45 | 74.27% |
| LSPD260116C00035000 | 2024-06-05 11:00AM EDT | 35.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 10 | 39 | 53.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD260116P00008000 | 2024-03-26 2:23PM EDT | 8.00 | 0.85 | 0.75 | 1.10 | 0.00 | - | 15 | 160 | 56.20% |
| LSPD260116P00010000 | 2024-02-08 2:05PM EDT | 10.00 | 1.52 | 1.50 | 1.80 | 0.00 | - | - | 1 | 54.39% |
| LSPD260116P00013000 | 2024-06-05 3:03PM EDT | 13.00 | 2.45 | 1.95 | 3.90 | 0.00 | - | 8 | 4,734 | 64.75% |
| LSPD260116P00015000 | 2024-06-21 9:33AM EDT | 15.00 | 4.82 | 3.50 | 5.30 | 0.00 | - | 1 | 511 | 51.93% |
| LSPD260116P00020000 | 2024-05-16 9:53AM EDT | 20.00 | 6.80 | 6.00 | 7.70 | 0.00 | - | - | 1 | 43.99% |
© 2024 Yahoo. All rights reserved.