Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD260116C00003000 | 2024-05-03 10:19AM EDT | 3.00 | 11.90 | 11.60 | 13.80 | 0.00 | - | 1 | 12 | 92.38% |
| LSPD260116C00005000 | 2024-02-15 11:19AM EDT | 5.00 | 10.00 | 7.30 | 10.30 | 0.00 | - | 3 | 3 | 0.00% |
| LSPD260116C00008000 | 2024-05-14 10:15AM EDT | 8.00 | 6.70 | 7.90 | 9.90 | 0.00 | - | 20 | 52 | 74.56% |
| LSPD260116C00010000 | 2024-03-06 11:11AM EDT | 10.00 | 6.24 | 5.40 | 7.40 | 0.00 | - | 20 | 19 | 66.09% |
| LSPD260116C00013000 | 2024-05-15 12:30PM EDT | 13.00 | 3.76 | 5.10 | 6.10 | 0.00 | - | 10 | 182 | 60.06% |
| LSPD260116C00015000 | 2024-05-17 1:11PM EDT | 15.00 | 4.85 | 2.90 | 5.30 | +0.29 | +6.36% | 9 | 206 | 50.46% |
| LSPD260116C00017000 | 2024-04-15 12:23PM EDT | 17.00 | 3.20 | 0.00 | 2.80 | 0.00 | - | 2 | 251 | 42.87% |
| LSPD260116C00020000 | 2024-05-17 11:55AM EDT | 20.00 | 3.15 | 2.55 | 3.30 | +1.25 | +65.79% | 1 | 143 | 54.86% |
| LSPD260116C00022000 | 2024-04-25 3:12PM EDT | 22.00 | 1.80 | 0.00 | 2.90 | 0.00 | - | 7 | 61 | 59.99% |
| LSPD260116C00025000 | 2024-05-15 3:22PM EDT | 25.00 | 1.25 | 1.00 | 2.30 | 0.00 | - | 4 | 38 | 50.42% |
| LSPD260116C00027000 | 2024-03-22 2:36PM EDT | 27.00 | 1.35 | 0.35 | 2.25 | 0.00 | - | 3 | 3 | 62.21% |
| LSPD260116C00030000 | 2024-01-10 3:08PM EDT | 30.00 | 3.20 | 0.80 | 1.15 | 0.00 | - | 6 | 50 | 51.49% |
| LSPD260116C00035000 | 2024-04-04 1:00PM EDT | 35.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 6 | 14 | 51.86% |
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 | 60.40% |
| LSPD260116P00010000 | 2024-02-08 2:05PM EDT | 10.00 | 1.52 | 1.50 | 1.80 | 0.00 | - | - | 1 | 59.67% |
| LSPD260116P00013000 | 2024-04-23 3:35PM EDT | 13.00 | 2.91 | 0.75 | 3.60 | 0.00 | - | 3,000 | 4,734 | 66.50% |
| LSPD260116P00015000 | 2024-02-08 4:20PM EDT | 15.00 | 3.50 | 3.90 | 4.30 | 0.00 | - | 2 | 502 | 56.18% |
© 2024 Yahoo. All rights reserved.