Stocks Options

LAST PRICE
18.0000
TODAY'S CHANGE (%)
Trending Down-0.3700 (-2.0142%)

Bid / Lots
17.9500/ 7
Ask / Lots
18.0500/ 2
Open / Previous Close
18.4300 / 18.3700
Day Range
Low 17.9500
High 18.5100
52 Week Range
Low 16.9400
High 28.7300
Volume
835,096
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 51.588

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LSPDIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	LSPDOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
LSPDIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	LSPDNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
LSPDIn the Money	---In the Money	---In the Money	$2.93In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	LSPDNear the Money	---Near the Money	---Near the Money	$0.38Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
LSPDIn the Money	---In the Money	$3.80In the Money	$2.54In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$16.00	LSPDNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
LSPDIn the Money	---In the Money	---In the Money	$2.17In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$16.50	LSPDNear the Money	---Near the Money	---Near the Money	$0.64Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
LSPDIn the Money	---In the Money	---In the Money	$1.82In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$17.00	LSPDNear the Money	---Near the Money	---Near the Money	$0.81Near the Money	$0.00Near the Money	---Near the Money	81Near the Money
LSPDUnderlying issue's last price	---Underlying issue's last price	$2.64Underlying issue's last price	$1.54Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	212Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	LSPDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.03Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	105Underlying issue's last price
LSPDNear the Money	---Near the Money	$3.50Near the Money	$1.26Near the Money	$0.00Near the Money	---Near the Money	235Near the Money	Filter Table By Strike Price of$18.00	LSPDNear the Money	---Near the Money	---Near the Money	$1.26Near the Money	$0.00Near the Money	---Near the Money	190Near the Money
LSPDNear the Money	---Near the Money	---Near the Money	$1.04Near the Money	$0.00Near the Money	---Near the Money	325Near the Money	Filter Table By Strike Price of$18.50	LSPDIn the Money	---In the Money	---In the Money	$1.54In the Money	$0.00In the Money	---In the Money	51In the Money
LSPDNear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	306Near the Money	Filter Table By Strike Price of$19.00	LSPDIn the Money	---In the Money	---In the Money	$1.83In the Money	$0.00In the Money	---In the Money	21In the Money
LSPDNear the Money	---Near the Money	---Near the Money	$0.67Near the Money	$0.00Near the Money	---Near the Money	391Near the Money	Filter Table By Strike Price of$19.50	LSPDIn the Money	---In the Money	---In the Money	$2.18In the Money	$0.00In the Money	---In the Money	27In the Money
LSPDNear the Money	---Near the Money	$0.65Near the Money	$0.56Near the Money	$0.00Near the Money	---Near the Money	505Near the Money	Filter Table By Strike Price of$20.00	LSPDIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	98In the Money
LSPDNear the Money	---Near the Money	---Near the Money	$0.44Near the Money	$0.00Near the Money	---Near the Money	154Near the Money	Filter Table By Strike Price of$20.50	LSPDIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	20In the Money
LSPDNear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$0.00Near the Money	---Near the Money	125Near the Money	Filter Table By Strike Price of$21.00	LSPDIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	---In the Money
LSPDOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$21.50	LSPDIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	---In the Money
LSPDOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$22.00	LSPDIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	10In the Money
LSPDOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$22.50	LSPDIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	12In the Money
LSPDOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$23.00	LSPDIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	10In the Money
LSPDOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$23.50	LSPDIn the Money	---In the Money	---In the Money	$5.75In the Money	$0.00In the Money	---In the Money	10In the Money
LSPDOut of the Money	---Out of the Money	$0.48Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$24.00	LSPDIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	---In the Money	---In the Money
LSPDOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$24.50	LSPDIn the Money	---In the Money	---In the Money	$6.70In the Money	$0.00In the Money	---In the Money	10In the Money
LSPDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$25.00	LSPDIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	11In the Money
LSPDOut of the Money	---Out of the Money	$0.88Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$26.00	LSPDIn the Money	---In the Money	---In the Money	$8.15In the Money	$0.00In the Money	---In the Money	---In the Money
LSPDOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$27.00	LSPDIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
LSPDOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$28.00	LSPDIn the Money	---In the Money	---In the Money	$10.15In the Money	$0.00In the Money	---In the Money	---In the Money
LSPDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	LSPDIn the Money	---In the Money	---In the Money	$11.15In the Money	$0.00In the Money	---In the Money	---In the Money
LSPDOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$30.00	LSPDIn the Money	---In the Money	---In the Money	$12.15In the Money	$0.00In the Money	---In the Money	---In the Money
LSPDOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$31.00	LSPDIn the Money	---In the Money	---In the Money	$13.15In the Money	$0.00In the Money	---In the Money	---In the Money
LSPDOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$32.00	LSPDIn the Money	---In the Money	---In the Money	$14.15In the Money	$0.00In the Money	---In the Money	---In the Money

Lightspeed Commerce Inc
TSX:LSPDCanadaView on NYSE

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)