NYSE - Delayed Quote USD
Lightspeed Commerce Inc. (LSPD)
11.50
+0.16
+(1.41%)
At close: June 6 at 4:00:02 PM EDT
11.45
-0.05
(-0.43%)
After hours: June 6 at 5:49:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD250620C00008000 | 6/3/2025 9:30 AM | 8 | 2.55 | 3.40 | 4.70 | 0.00 | 0.00% | 1 | 5 | 247.27% |
| LSPD250620C00009000 | 5/22/2025 10:21 AM | 9 | 1.08 | 2.25 | 3.70 | 0.00 | 0.00% | 20 | 11 | 180.47% |
| LSPD250620C00010000 | 6/6/2025 3:20 PM | 10 | 1.52 | 0.70 | 1.60 | 0.17 | 12.59% | 2 | 61 | 68.75% |
| LSPD250620C00011000 | 6/5/2025 12:53 PM | 11 | 0.55 | 0.60 | 0.70 | 0.00 | 0.00% | 5 | 131 | 47.46% |
| LSPD250620C00012000 | 6/6/2025 12:11 PM | 12 | 0.16 | 0.05 | 0.20 | -0.02 | -11.11% | 2 | 1,700 | 45.31% |
| LSPD250620C00013000 | 6/4/2025 2:54 PM | 13 | 0.02 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 185 | 81.25% |
| LSPD250620C00014000 | 5/21/2025 2:52 PM | 14 | 0.09 | 0.00 | 0.60 | 0.00 | 0.00% | 16 | 245 | 119.34% |
| LSPD250620C00015000 | 5/21/2025 3:04 PM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 50.00% |
| LSPD250620C00016000 | 5/16/2025 12:15 PM | 16 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 99 | 149 | 120.31% |
| LSPD250620C00017000 | 4/24/2025 3:24 PM | 17 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 189 | 104.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD250620P00005000 | 5/21/2025 3:15 PM | 5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 80 | 400.78% |
| LSPD250620P00007000 | 4/28/2025 3:29 PM | 7 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 101 | 265.63% |
| LSPD250620P00008000 | 6/5/2025 11:02 AM | 8 | 0.04 | 0.00 | 0.40 | 0.00 | 0.00% | 6 | 184 | 171.09% |
| LSPD250620P00009000 | 6/5/2025 11:05 AM | 9 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 116 | 162.89% |
| LSPD250620P00010000 | 6/5/2025 9:50 AM | 10 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 60 | 74.22% |
| LSPD250620P00011000 | 5/30/2025 1:04 PM | 11 | 0.73 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 13 | 60.55% |
| LSPD250620P00014000 | 5/15/2025 3:19 PM | 14 | 3.35 | 2.25 | 3.10 | 0.00 | 0.00% | - | 0 | 98.44% |
| LSPD250620P00015000 | 5/22/2025 11:11 AM | 15 | 5.30 | 3.40 | 3.70 | 0.00 | 0.00% | 5 | 0 | 87.50% |
Related Tickers
DCBO.TO Docebo Inc.
36.97
+0.68%
DND.TO Dye & Durham Limited
10.10
-1.27%
SHOP.TO Shopify Inc.
152.58
+6.31%
OTEX.TO Open Text Corporation
38.18
-1.60%
ENGH.TO Enghouse Systems Limited
23.87
-9.24%
KXS.TO Kinaxis Inc.
198.11
+0.62%
DCBO Docebo Inc.
27.00
+0.56%
SHOP Shopify Inc.
111.41
+6.07%
DSG.TO The Descartes Systems Group Inc.
140.10
+0.83%
CSU.TO Constellation Software Inc.
4,911.09
+0.26%