UK markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.67+0.98 (+2.60%)
At close: 04:00PM EDT
38.67 0.00 (0.00%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS220819C000170002022-08-09 9:40AM EDT17.0019.6021.5521.800.00-58212.50%
LVS220819C000180002022-07-22 9:42AM EDT18.0021.2520.5520.850.00-112237.50%
LVS220819C000190002022-08-03 9:49AM EDT19.0018.9019.5519.75-1.20-5.97%12256.25%
LVS220819C000200002022-08-05 12:08PM EDT20.0018.5018.6018.750.00-137168.75%
LVS220819C000210002022-08-04 1:28PM EDT21.0018.4017.5517.800.00-14156.25%
LVS220819C000220002022-08-11 11:21AM EDT22.0015.7516.6016.750.00-610146.88%
LVS220819C000230002022-07-15 12:40PM EDT23.0011.5015.5015.750.00-99193.75%
LVS220819C000240002022-07-22 10:54AM EDT24.0015.4514.5514.800.00-410125.00%
LVS220819C000250002022-08-10 2:31PM EDT25.0011.6513.5513.850.00-134143.75%
LVS220819C000260002022-08-08 9:48AM EDT26.0013.1012.6012.750.00-1212106.25%
LVS220819C000270002022-08-11 3:11PM EDT27.0010.6511.5011.750.00-113140.63%
LVS220819C000280002022-08-11 11:59AM EDT28.009.6510.5510.900.00-116120.31%
LVS220819C000285002022-08-09 10:06AM EDT28.507.6510.0510.300.00-1984.38%
LVS220819C000290002022-08-05 10:00AM EDT29.009.859.509.800.00-512128.13%
LVS220819C000295002022-07-26 9:56AM EDT29.509.209.059.250.00-312110.55%
LVS220819C000300002022-08-12 11:36AM EDT30.008.258.558.75-0.06-0.72%6150104.69%
LVS220819C000305002022-08-10 1:32PM EDT30.506.358.108.250.00-3265.63%
LVS220819C000310002022-08-08 9:42AM EDT31.008.107.607.750.00-215262.50%
LVS220819C000315002022-07-29 9:49AM EDT31.506.057.107.300.00-1274.22%
LVS220819C000320002022-08-12 3:01PM EDT32.006.316.606.75+1.22+23.97%1390453.13%
LVS220819C000325002022-08-12 10:26AM EDT32.505.456.106.60+0.25+4.81%7792.19%
LVS220819C000330002022-08-09 11:35AM EDT33.003.705.605.800.00-341159.38%
LVS220819C000335002022-08-11 10:22AM EDT33.505.155.105.300.00-92354.69%
LVS220819C000340002022-08-12 3:59PM EDT34.004.674.654.80+1.18+33.81%116,22555.47%
LVS220819C000345002022-08-10 3:12PM EDT34.502.364.154.300.00-16750.39%
LVS220819C000350002022-08-12 11:02AM EDT35.003.233.703.85+0.38+13.33%515,75152.54%
LVS220819C000355002022-08-12 2:36PM EDT35.502.873.203.35+0.32+12.55%1514354.49%
LVS220819C000360002022-08-12 3:49PM EDT36.002.682.742.90+0.50+22.94%173,43852.34%
LVS220819C000365002022-08-12 1:50PM EDT36.502.102.272.43-0.06-2.78%1865447.66%
LVS220819C000370002022-08-12 3:33PM EDT37.001.741.882.00+0.40+29.85%572,12344.92%
LVS220819C000375002022-08-12 2:56PM EDT37.501.261.541.61+0.17+15.60%1224743.16%
LVS220819C000380002022-08-12 3:57PM EDT38.001.201.221.27+0.37+44.58%1241,60842.29%
LVS220819C000385002022-08-12 3:43PM EDT38.500.840.910.97+0.25+42.37%1321,05741.41%
LVS220819C000390002022-08-12 3:59PM EDT39.000.670.660.71+0.21+45.65%3158,61140.33%
LVS220819C000395002022-08-12 3:59PM EDT39.500.480.460.51+0.18+60.00%3341,18839.94%
LVS220819C000400002022-08-12 3:58PM EDT40.000.330.320.36+0.12+57.14%5785,37339.94%
LVS220819C000405002022-08-12 3:58PM EDT40.500.220.200.24+0.04+22.22%13958339.45%
LVS220819C000410002022-08-12 3:46PM EDT41.000.120.130.16+0.01+9.09%1082,18139.65%
LVS220819C000415002022-08-10 10:14AM EDT41.500.050.090.100.00-215339.26%
LVS220819C000420002022-08-12 3:43PM EDT42.000.070.060.08+0.01+16.67%41,32341.80%
LVS220819C000425002022-08-09 3:43PM EDT42.500.050.030.070.00-11911544.92%
LVS220819C000430002022-08-12 11:42AM EDT43.000.030.020.06-0.02-40.00%154347.46%
LVS220819C000435002022-08-05 1:36PM EDT43.500.100.000.370.00-83566.99%
LVS220819C000440002022-08-09 10:02AM EDT44.000.030.000.190.00-43,11360.94%
LVS220819C000445002022-08-09 3:06PM EDT44.500.020.000.350.00-394375.00%
LVS220819C000450002022-08-12 2:42PM EDT45.000.020.020.030.00-816,81353.91%
LVS220819C000460002022-08-04 10:37AM EDT46.000.050.000.320.00-576285.74%
LVS220819C000470002022-08-09 12:57PM EDT47.000.010.000.330.00-15694.34%
LVS220819C000480002022-08-01 9:47AM EDT48.000.020.000.320.00-113101.17%
LVS220819C000490002022-08-08 2:57PM EDT49.000.020.000.320.00-413108.40%
LVS220819C000500002022-08-11 11:59AM EDT50.000.010.000.050.00-739384.38%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS220819P000200002022-07-29 10:20AM EDT20.000.010.000.010.00-3173168.75%
LVS220819P000210002022-07-21 3:56PM EDT21.000.010.000.070.00-113198.44%
LVS220819P000220002022-07-21 9:31AM EDT22.000.030.000.070.00-2034184.38%
LVS220819P000230002022-08-04 9:30AM EDT23.000.090.000.070.00-139171.09%
LVS220819P000240002022-07-29 12:02PM EDT24.000.010.000.090.00-1538164.06%
LVS220819P000250002022-08-12 1:19PM EDT25.000.010.000.02-0.20-95.24%4612,437125.00%
LVS220819P000260002022-08-09 10:14AM EDT26.000.030.000.090.00-2135139.84%
LVS220819P000270002022-08-03 2:48PM EDT27.000.030.000.090.00-101,118128.13%
LVS220819P000280002022-08-10 10:39AM EDT28.000.430.000.32+0.42+4,200.00%1296146.88%
LVS220819P000290002022-08-08 11:17AM EDT29.000.020.000.100.00-5338107.03%
LVS220819P000295002022-08-05 10:39AM EDT29.500.050.000.330.00-35128.13%
LVS220819P000300002022-08-12 10:33AM EDT30.000.030.010.100.00-22,06298.05%
LVS220819P000305002022-08-09 11:31AM EDT30.500.080.000.350.00-223116.80%
LVS220819P000310002022-08-10 12:45PM EDT31.000.070.000.100.00-461685.94%
LVS220819P000315002022-08-09 10:14AM EDT31.500.130.000.380.00-252,012106.25%
LVS220819P000320002022-08-09 9:30AM EDT32.000.330.000.30+0.20+153.85%198094.14%
LVS220819P000325002022-08-12 10:42AM EDT32.500.050.000.06-0.03-37.50%69564.06%
LVS220819P000330002022-08-11 3:06PM EDT33.000.080.000.370.00-895086.52%
LVS220819P000335002022-08-12 12:00PM EDT33.500.050.000.14-0.10-66.67%146663.67%
LVS220819P000340002022-08-12 3:42PM EDT34.000.050.000.05-0.03-37.50%10716,59054.69%
LVS220819P000345002022-08-12 11:28AM EDT34.500.090.050.06-0.21-70.00%142050.39%
LVS220819P000350002022-08-12 3:57PM EDT35.000.070.060.08-0.10-58.82%576,35149.22%
LVS220819P000355002022-08-12 3:27PM EDT35.500.110.090.11-0.18-62.07%71,11547.46%
LVS220819P000360002022-08-12 3:15PM EDT36.000.160.130.15-0.22-57.89%1152,21945.51%
LVS220819P000365002022-08-12 3:15PM EDT36.500.240.180.21-0.25-51.02%171,18443.95%
LVS220819P000370002022-08-12 3:57PM EDT37.000.280.260.30-0.36-56.25%1,2271,11142.97%
LVS220819P000375002022-08-12 3:15PM EDT37.500.480.370.42-0.41-46.07%3468442.09%
LVS220819P000380002022-08-12 3:54PM EDT38.000.550.520.57-0.55-50.00%12890440.82%
LVS220819P000385002022-08-12 3:27PM EDT38.500.860.740.77-0.28-24.56%1132,80839.94%
LVS220819P000390002022-08-12 12:56PM EDT39.001.230.971.04-0.53-30.11%346,82840.33%
LVS220819P000395002022-08-12 10:25AM EDT39.501.931.261.34-0.25-11.47%4326639.94%
LVS220819P000400002022-08-12 3:53PM EDT40.001.701.611.69-0.50-22.73%3230839.94%
LVS220819P000405002022-08-09 9:56AM EDT40.504.401.992.170.00-103945.70%
LVS220819P000410002022-08-12 3:44PM EDT41.002.632.432.59-1.78-40.36%15046.97%
LVS220819P000415002022-08-05 2:08PM EDT41.503.402.883.050.00-11649.81%
LVS220819P000420002022-08-08 1:32PM EDT42.004.253.353.550.00-23755.27%
LVS220819P000425002022-08-05 12:08PM EDT42.504.153.803.950.00-5850.98%
LVS220819P000430002022-08-10 3:05PM EDT43.006.354.304.450.00-202655.47%
LVS220819P000435002022-08-11 10:00AM EDT43.505.404.804.950.00-3359.96%
LVS220819P000440002022-08-09 9:47AM EDT44.007.585.305.450.00-23152.34%
LVS220819P000445002022-08-08 10:03AM EDT44.505.655.806.000.00-4360.94%
LVS220819P000450002022-08-10 9:51AM EDT45.007.956.306.450.00-13659.77%
LVS220819P000460002022-08-01 9:42AM EDT46.009.007.257.450.00-15158.59%
LVS220819P000470002022-08-09 9:33AM EDT47.0010.608.308.500.00-1079.30%
LVS220819P000480002022-08-04 10:03AM EDT48.008.259.259.500.00-1179.69%
LVS220819P000490002022-08-05 11:25AM EDT49.0010.4510.2010.500.00-1076.56%
LVS220819P000500002022-08-01 11:43AM EDT50.0012.3011.2511.550.00-1098.83%