Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real-time 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 | 11.40 | 13.50 | 0.00 | - | 1 | 12 | 94.14% |
| LSPD260116C00005000 | 2024-02-15 11:19AM EDT | 5.00 | 10.00 | 7.30 | 10.30 | 0.00 | - | 3 | 3 | 55.27% |
| LSPD260116C00008000 | 2024-05-14 10:15AM EDT | 8.00 | 6.70 | 7.40 | 9.40 | 0.00 | - | 20 | 52 | 68.46% |
| LSPD260116C00010000 | 2024-03-06 11:11AM EDT | 10.00 | 6.24 | 5.40 | 7.40 | 0.00 | - | 20 | 19 | 51.05% |
| LSPD260116C00013000 | 2024-05-24 1:50PM EDT | 13.00 | 5.75 | 5.00 | 6.10 | +0.65 | +12.75% | 1 | 189 | 62.70% |
| LSPD260116C00015000 | 2024-05-23 2:11PM EDT | 15.00 | 4.10 | 2.60 | 5.50 | 0.00 | - | 5 | 194 | 52.47% |
| LSPD260116C00017000 | 2024-04-15 12:23PM EDT | 17.00 | 3.20 | 0.00 | 2.80 | 0.00 | - | 2 | 251 | 45.02% |
| LSPD260116C00020000 | 2024-05-20 11:09AM EDT | 20.00 | 2.85 | 1.95 | 4.00 | 0.00 | - | 3 | 140 | 57.57% |
| LSPD260116C00022000 | 2024-04-25 3:12PM EDT | 22.00 | 1.80 | 0.00 | 3.40 | 0.00 | - | 7 | 61 | 68.46% |
| LSPD260116C00025000 | 2024-05-15 3:22PM EDT | 25.00 | 1.25 | 1.25 | 2.80 | 0.00 | - | 4 | 38 | 57.20% |
| LSPD260116C00027000 | 2024-03-22 2:36PM EDT | 27.00 | 1.35 | 0.35 | 2.25 | 0.00 | - | 3 | 3 | 50.59% |
| LSPD260116C00030000 | 2024-01-10 3:08PM EDT | 30.00 | 3.20 | 0.80 | 1.15 | 0.00 | - | 6 | 50 | 50.02% |
| LSPD260116C00035000 | 2024-04-04 1:00PM EDT | 35.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 6 | 14 | 53.15% |
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 | 60.01% |
| LSPD260116P00010000 | 2024-02-08 2:05PM EDT | 10.00 | 1.52 | 1.50 | 1.80 | 0.00 | - | - | 1 | 59.13% |
| LSPD260116P00013000 | 2024-04-23 3:35PM EDT | 13.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3,000 | 4,734 | 3.13% |
| LSPD260116P00015000 | 2024-02-08 4:20PM EDT | 15.00 | 3.50 | 3.90 | 4.30 | 0.00 | - | 2 | 502 | 55.25% |
| LSPD260116P00020000 | 2024-05-16 9:53AM EDT | 20.00 | 6.80 | 5.10 | 7.60 | 0.00 | - | - | 1 | 54.71% |
© 2024 Yahoo. All rights reserved.