Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240621C00010000 | 2024-05-17 11:17AM EDT | 10.00 | 5.33 | 4.70 | 4.90 | 0.00 | - | 1 | 2 | 98.05% |
| LSPD240621C00011000 | 2024-05-16 12:20PM EDT | 11.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 7 | 5 | 78.52% |
| LSPD240621C00012000 | 2024-05-21 10:03AM EDT | 12.00 | 3.00 | 2.70 | 3.10 | 0.00 | - | 10 | 34 | 70.90% |
| LSPD240621C00013000 | 2024-05-21 11:43AM EDT | 13.00 | 1.75 | 1.80 | 1.90 | -0.55 | -23.91% | 2 | 787 | 50.98% |
| LSPD240621C00014000 | 2024-05-21 12:39PM EDT | 14.00 | 1.00 | 1.00 | 1.10 | -0.60 | -37.50% | 20 | 252 | 43.36% |
| LSPD240621C00015000 | 2024-05-20 3:45PM EDT | 15.00 | 0.50 | 0.45 | 0.50 | -0.25 | -33.33% | 1 | 308 | 37.89% |
| LSPD240621C00016000 | 2024-05-21 11:30AM EDT | 16.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 4 | 1,572 | 40.82% |
| LSPD240621C00017000 | 2024-05-17 3:28PM EDT | 17.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 46 | 68 | 46.09% |
| LSPD240621C00018000 | 2024-05-17 11:25AM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 120 | 51.56% |
| LSPD240621C00019000 | 2024-05-17 1:47PM EDT | 19.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 6 | 6 | 91.21% |
| LSPD240621C00020000 | 2024-05-20 10:16AM EDT | 20.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 66 | 73.24% |
| LSPD240621C00021000 | 2024-05-20 10:17AM EDT | 21.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 5 | 109.18% |
| LSPD240621C00025000 | 2024-05-17 1:40PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 76 | 141.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240621P00010000 | 2024-05-16 11:29AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 21 | 128.13% |
| LSPD240621P00011000 | 2024-05-16 10:25AM EDT | 11.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 35 | 72 | 65.23% |
| LSPD240621P00012000 | 2024-05-16 3:50PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 31 | 61 | 59.38% |
| LSPD240621P00013000 | 2024-05-21 10:12AM EDT | 13.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 10 | 244 | 36.33% |
| LSPD240621P00014000 | 2024-05-21 11:43AM EDT | 14.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 48 | 73 | 33.40% |
| LSPD240621P00015000 | 2024-05-21 11:59AM EDT | 15.00 | 0.75 | 0.70 | 0.75 | +0.25 | +50.00% | 114 | 99 | 31.64% |
| LSPD240621P00016000 | 2024-05-21 11:39AM EDT | 16.00 | 1.50 | 1.40 | 1.50 | +0.40 | +36.36% | 4 | 20 | 32.72% |
| LSPD240621P00017000 | 2024-05-17 9:43AM EDT | 17.00 | 2.10 | 2.30 | 2.45 | 0.00 | - | 30 | 15 | 40.23% |
| LSPD240621P00018000 | 2024-05-17 12:16PM EDT | 18.00 | 2.60 | 3.20 | 3.40 | 0.00 | - | 3 | 3 | 42.97% |
| LSPD240621P00025000 | 2024-05-14 12:49PM EDT | 25.00 | 12.20 | 10.20 | 10.40 | 0.00 | - | - | 4 | 91.02% |
© 2024 Yahoo. All rights reserved.