NYSE - Nasdaq Real Time Price USD

Lightspeed Commerce Inc. (LSPD)

Compare
14.26
-0.53
(-3.58%)
As of 12:05:21 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LSPD250117C00003000 11/6/2023 10:03 AM 3 12.00 12.30 16.00 0.00 0.00% - 3 4,062.50%
LSPD250117C00005000 11/6/2023 2:10 PM 5 10.10 9.60 12.90 0.00 0.00% - 8 1,471.88%
LSPD250117C00008000 4/12/2024 3:58 PM 8 6.20 5.10 6.60 0.00 0.00% 200 500 435.16%
LSPD250117C00010000 12/19/2024 3:09 PM 10 5.40 3.90 5.70 0.00 0.00% 1 263 356.25%
LSPD250117C00011000 11/12/2024 1:49 PM 11 7.30 5.00 6.50 0.00 0.00% 4 6 683.59%
LSPD250117C00012000 12/26/2024 11:20 AM 12 4.20 1.95 2.50 0.00 0.00% 500 1,010 160.94%
LSPD250117C00013000 1/2/2025 9:59 AM 13 2.62 0.75 1.50 0.00 0.00% 1 442 109.38%
LSPD250117C00014000 1/6/2025 12:08 PM 14 2.20 0.00 0.75 0.00 0.00% 170 541 92.58%
LSPD250117C00015000 1/6/2025 12:20 PM 15 1.25 0.00 0.30 0.00 0.00% 10 1,370 61.72%
LSPD250117C00016000 1/3/2025 3:05 PM 16 0.45 0.05 0.10 0.00 0.00% 6 2,470 80.08%
LSPD250117C00017000 1/7/2025 1:54 PM 17 0.16 0.00 0.10 0.00 0.00% 120 2,701 98.44%
LSPD250117C00018000 1/10/2025 10:29 AM 18 0.05 0.00 0.05 0.00 0.00% 45 928 107.81%
LSPD250117C00019000 1/7/2025 3:53 PM 19 0.05 0.00 0.75 0.00 0.00% 252 282 241.80%
LSPD250117C00020000 1/3/2025 2:28 PM 20 0.05 0.00 0.10 0.00 0.00% 69 3,360 164.06%
LSPD250117C00021000 11/29/2024 11:52 AM 21 0.30 0.00 0.00 0.00 0.00% 3 7 50.00%
LSPD250117C00022000 11/7/2024 10:01 AM 22 0.35 0.00 0.60 0.00 0.00% 127 187 294.53%
LSPD250117C00025000 5/28/2024 1:29 PM 25 0.43 0.00 0.35 0.00 0.00% 1 87 308.59%
LSPD250117C00027000 2/5/2024 1:13 PM 27 1.75 0.45 0.60 0.00 0.00% 2 17 443.36%
LSPD250117C00030000 8/15/2024 1:05 PM 30 0.05 0.00 0.75 0.00 0.00% 1 1,291 448.44%
LSPD250117C00035000 5/24/2024 10:52 AM 35 0.13 0.00 0.75 0.00 0.00% 3 91 510.16%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LSPD250117P00008000 8/7/2024 11:04 AM 8 0.21 0.10 0.20 0.00 0.00% 1 34 347.66%
LSPD250117P00009000 9/26/2024 3:48 PM 9 0.05 0.00 0.20 0.00 0.00% - 10 261.72%
LSPD250117P00010000 11/14/2024 10:15 AM 10 0.05 0.00 0.25 0.00 0.00% 3 342 223.44%
LSPD250117P00011000 8/28/2024 10:53 AM 11 0.70 0.00 0.55 0.00 0.00% 31 54 223.44%
LSPD250117P00012000 1/10/2025 10:06 AM 12 0.05 0.00 0.05 0.00 0.00% 198 266 87.50%
LSPD250117P00013000 1/10/2025 2:20 PM 13 0.10 0.05 0.10 0.00 0.00% 2 1,840 71.09%
LSPD250117P00014000 1/10/2025 11:39 AM 14 0.25 0.00 0.30 0.00 0.00% 1 43 63.28%
LSPD250117P00015000 1/10/2025 12:27 PM 15 0.65 0.00 0.90 0.00 0.00% 1 668 63.28%
LSPD250117P00016000 1/3/2025 3:45 PM 16 0.70 1.65 1.75 0.00 0.00% 8 418 51.56%
LSPD250117P00017000 11/20/2024 10:22 AM 17 0.90 0.90 1.45 0.00 0.00% 1 90 0.00%
LSPD250117P00018000 1/3/2025 9:42 AM 18 2.07 3.30 4.70 0.00 0.00% 1 217 187.50%
LSPD250117P00020000 11/11/2024 10:30 AM 20 2.75 3.00 5.30 0.00 0.00% 7 0 0.00%
LSPD250117P00022000 12/2/2024 12:23 PM 22 4.58 0.00 0.00 0.00 0.00% 30 0 0.00%
LSPD250117P00025000 1/13/2025 10:41 AM 25 10.35 7.60 10.90 3.05 41.78% 19 1 303.13%
LSPD250117P00027000 10/10/2024 3:49 PM 27 11.20 9.40 10.40 0.00 0.00% 1 1 0.00%
LSPD250117P00030000 7/24/2024 9:38 AM 30 16.30 16.70 18.30 0.00 0.00% 1 0 727.93%

Related Tickers

SHOP.TO Shopify Inc.
143.88
-3.90%
 
DND.TO Dye & Durham Limited
16.28
-4.12%
 
DCBO.TO Docebo Inc.
60.15
-1.46%
 
OTEX Open Text Corporation
27.02
-1.76%
 
OTEX.TO Open Text Corporation
38.95
-1.79%
 
SHOP Shopify Inc.
99.84
-3.73%
 
CSU.TO Constellation Software Inc.
4,285.00
+0.22%
 
KXS.TO Kinaxis Inc.
169.43
-0.71%
 
BILL BILL Holdings, Inc.
80.38
-3.39%
 
ENGH.TO Enghouse Systems Limited
26.45
-1.01%