Stocks Options

LAST PRICE
47.0300
TODAY'S CHANGE (%)
Trending Up0.4100 (0.8795%)

Bid / Lots
47.0600/ 1
Ask / Lots
48.7900/ 5
Open / Previous Close
46.6000 / 46.6200
Day Range
Low 46.3300
High 47.7800
52 Week Range
Low 43.7700
High 61.2500
Volume
8,169,628
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 29.597

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LVSIn the Money	$20.40In the Money	$24.20In the Money	$20.40In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$25.00	LVSOut of the Money	$0.00Out of the Money	$1.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
LVSIn the Money	$15.50In the Money	$19.20In the Money	$15.80In the Money	$0.00In the Money	---In the Money	384In the Money	Filter Table By Strike Price of$30.00	LVSOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,246Out of the Money
LVSIn the Money	$11.85In the Money	$12.90In the Money	$12.40In the Money	$-0.29In the Money	1In the Money	311In the Money	Filter Table By Strike Price of$35.00	LVSOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,776Out of the Money
LVSIn the Money	$9.20In the Money	$12.00In the Money	$10.30In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$37.00	LVSOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	30Out of the Money	1,164Out of the Money
LVSIn the Money	$8.20In the Money	$11.05In the Money	$8.75In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$38.00	LVSOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	2,817Out of the Money
LVSIn the Money	$6.65In the Money	$9.40In the Money	$8.35In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$39.00	LVSOut of the Money	$0.02Out of the Money	$0.63Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	883Out of the Money
LVSIn the Money	$6.30In the Money	$8.40In the Money	$7.00In the Money	$0.00In the Money	---In the Money	561In the Money	Filter Table By Strike Price of$40.00	LVSOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	15Out of the Money	2,432Out of the Money
LVSIn the Money	$6.25In the Money	$8.20In the Money	$5.70In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$41.00	LVSOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	17Out of the Money	441Out of the Money
LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	LVSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LVSIn the Money	$4.35In the Money	$5.80In the Money	$5.55In the Money	$0.00In the Money	---In the Money	712In the Money	Filter Table By Strike Price of$42.00	LVSOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	14Out of the Money	884Out of the Money
LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	LVSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LVSIn the Money	$4.30In the Money	$4.55In the Money	$4.60In the Money	$0.78In the Money	1In the Money	465In the Money	Filter Table By Strike Price of$43.00	LVSOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.18Out of the Money	$-0.12Out of the Money	244Out of the Money	2,945Out of the Money
LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	LVSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LVSIn the Money	$3.55In the Money	$3.80In the Money	$4.00In the Money	$0.60In the Money	1,271In the Money	1,668In the Money	Filter Table By Strike Price of$44.00	LVSOut of the Money	$0.34Out of the Money	$0.38Out of the Money	$0.29Out of the Money	$-0.16Out of the Money	71Out of the Money	1,232Out of the Money
LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	LVSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
LVSIn the Money	$2.79In the Money	$2.90In the Money	$3.05In the Money	$0.66In the Money	21In the Money	25,632In the Money	Filter Table By Strike Price of$45.00	LVSNear the Money	$0.55Near the Money	$0.59Near the Money	$0.56Near the Money	$-0.11Near the Money	318Near the Money	5,204Near the Money
LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	LVSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
LVSIn the Money	$2.12In the Money	$2.18In the Money	$2.43In the Money	$0.50In the Money	563In the Money	1,452In the Money	Filter Table By Strike Price of$46.00	LVSNear the Money	$0.85Near the Money	$0.89Near the Money	$0.86Near the Money	$-0.13Near the Money	369Near the Money	3,261Near the Money
LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	LVSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
LVSUnderlying issue's last price	$1.55Underlying issue's last price	$1.59Underlying issue's last price	$1.65Underlying issue's last price	$0.20Underlying issue's last price	65Underlying issue's last price	1,190Underlying issue's last price	Filter Table By Strike Price of$47.00Underlying issue's last price	LVSUnderlying issue's last price	$1.28Underlying issue's last price	$1.31Underlying issue's last price	$1.28Underlying issue's last price	$-0.15Underlying issue's last price	585Underlying issue's last price	2,741Underlying issue's last price
LVSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$47.50	LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LVSNear the Money	$1.08Near the Money	$1.12Near the Money	$1.12Near the Money	$0.18Near the Money	435Near the Money	1,972Near the Money	Filter Table By Strike Price of$48.00	LVSIn the Money	$1.81In the Money	$1.87In the Money	$1.73In the Money	$-0.31In the Money	19In the Money	1,344In the Money
LVSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$48.50	LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LVSNear the Money	$0.72Near the Money	$0.76Near the Money	$0.82Near the Money	$0.26Near the Money	170Near the Money	1,477Near the Money	Filter Table By Strike Price of$49.00	LVSIn the Money	$2.45In the Money	$2.53In the Money	$2.52In the Money	$-0.78In the Money	40In the Money	1,425In the Money
LVSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$49.50	LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LVSNear the Money	$0.45Near the Money	$0.50Near the Money	$0.54Near the Money	$0.14Near the Money	163Near the Money	4,567Near the Money	Filter Table By Strike Price of$50.00	LVSIn the Money	$3.20In the Money	$3.35In the Money	$2.84In the Money	$-0.71In the Money	6In the Money	2,383In the Money
LVSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LVSOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.06Out of the Money	99Out of the Money	4,569Out of the Money	Filter Table By Strike Price of$52.50	LVSIn the Money	$5.10In the Money	$6.55In the Money	$6.40In the Money	$0.00In the Money	---In the Money	59In the Money
LVSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LVSOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$0.06Out of the Money	2Out of the Money	3,202Out of the Money	Filter Table By Strike Price of$55.00	LVSIn the Money	$7.10In the Money	$8.15In the Money	$7.50In the Money	$-0.70In the Money	36In the Money	423In the Money
LVSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	LVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LVSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1,322Out of the Money	Filter Table By Strike Price of$57.50	LVSIn the Money	$9.45In the Money	$11.70In the Money	$10.00In the Money	$-0.90In the Money	30In the Money	20In the Money
LVSOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,681Out of the Money	Filter Table By Strike Price of$60.00	LVSIn the Money	$11.65In the Money	$14.30In the Money	$13.20In the Money	$0.00In the Money	---In the Money	22In the Money
LVSOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,105Out of the Money	Filter Table By Strike Price of$62.50	LVSIn the Money	$14.25In the Money	$16.65In the Money	$7.90In the Money	$0.00In the Money	---In the Money	2In the Money
LVSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,130Out of the Money	Filter Table By Strike Price of$65.00	LVSIn the Money	$17.65In the Money	$18.75In the Money	$14.60In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	539Out of the Money	Filter Table By Strike Price of$67.50	LVSIn the Money	$18.90In the Money	$22.05In the Money	$10.95In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	980Out of the Money	Filter Table By Strike Price of$70.00	LVSIn the Money	$21.00In the Money	$24.10In the Money	$24.40In the Money	$0.00In the Money	---In the Money	5In the Money
LVSOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	919Out of the Money	Filter Table By Strike Price of$75.00	LVSIn the Money	$26.50In the Money	$29.50In the Money	$28.60In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money	Filter Table By Strike Price of$80.00	LVSIn the Money	$31.20In the Money	$34.75In the Money	$24.05In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	437Out of the Money	Filter Table By Strike Price of$85.00	LVSIn the Money	$36.05In the Money	$39.80In the Money	$24.30In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$90.00	LVSIn the Money	$41.80In the Money	$44.70In the Money	$32.45In the Money	$0.00In the Money	---In the Money	---In the Money

Las Vegas Sands Corp
NYSE:LVSUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)