Stocks Options

LAST PRICE
40.6000
TODAY'S CHANGE (%)
Trending Down-0.4700 (-1.1444%)

Bid / Lots
40.1700/ 1
Ask / Lots
40.7500/ 2
Open / Previous Close
40.4400 / 41.0700
Day Range
Low 40.0600
High 40.7250
52 Week Range
Low 36.6200
High 55.7300
Volume
5,143,700
below 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 28.116

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LVSIn the Money	$14.30In the Money	$17.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	LVSOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LVSIn the Money	$11.65In the Money	$13.80In the Money	$12.25In the Money	$12.25In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$28.00	LVSOut of the Money	---Out of the Money	$0.59Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LVSIn the Money	$11.75In the Money	$12.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	LVSOut of the Money	---Out of the Money	$1.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LVSIn the Money	$11.60In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	LVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
LVSIn the Money	$10.60In the Money	$11.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	LVSOut of the Money	---Out of the Money	$0.73Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LVSIn the Money	$9.90In the Money	$10.70In the Money	$8.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$30.00	LVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LVSIn the Money	$9.70In the Money	$10.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	LVSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	10Out of the Money
LVSIn the Money	$9.60In the Money	$9.70In the Money	$7.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	LVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	35Out of the Money
LVSIn the Money	$8.70In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	LVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	101Out of the Money	---Out of the Money
LVSIn the Money	$8.35In the Money	$8.70In the Money	$9.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$32.00	LVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
LVSIn the Money	$7.85In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	LVSOut of the Money	$0.01Out of the Money	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LVSIn the Money	$7.60In the Money	$7.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	LVSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
LVSIn the Money	$7.10In the Money	$7.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	LVSOut of the Money	$0.01Out of the Money	$1.08Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LVSIn the Money	$6.20In the Money	$6.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	LVSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
LVSIn the Money	$6.10In the Money	$7.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	LVSOut of the Money	$0.01Out of the Money	$0.73Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LVSIn the Money	$5.60In the Money	$5.75In the Money	$6.50In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$35.00	LVSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	10Out of the Money	110Out of the Money
LVSIn the Money	$4.55In the Money	$5.25In the Money	$5.25In the Money	$5.25In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$35.50	LVSOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
LVSIn the Money	$4.45In the Money	$4.75In the Money	$4.75In the Money	$1.79In the Money	4In the Money	2In the Money	Filter Table By Strike Price of$36.00	LVSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	21Out of the Money	85Out of the Money
LVSIn the Money	$4.15In the Money	$4.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	LVSOut of the Money	$0.02Out of the Money	$0.90Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
LVSIn the Money	$3.65In the Money	$3.75In the Money	$3.55In the Money	$1.40In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$37.00	LVSOut of the Money	$0.02Out of the Money	$0.33Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
LVSIn the Money	$2.97In the Money	$3.25In the Money	$3.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	LVSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	12Out of the Money
LVSIn the Money	$2.58In the Money	$2.74In the Money	$2.75In the Money	$-0.45In the Money	1In the Money	41In the Money	Filter Table By Strike Price of$38.00	LVSNear the Money	$0.04Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.01Near the Money	27Near the Money	86Near the Money
LVSIn the Money	$2.18In the Money	$2.27In the Money	$1.90In the Money	$-0.89In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$38.50	LVSNear the Money	$0.06Near the Money	$0.09Near the Money	$0.10Near the Money	$0.00Near the Money	15Near the Money	18Near the Money
LVSIn the Money	$1.72In the Money	$1.81In the Money	$1.68In the Money	$-0.60In the Money	2In the Money	49In the Money	Filter Table By Strike Price of$39.00	LVSNear the Money	$0.11Near the Money	$0.15Near the Money	$0.14Near the Money	$0.02Near the Money	507Near the Money	55Near the Money
LVSIn the Money	$1.24In the Money	$1.39In the Money	$1.09In the Money	$-0.81In the Money	9In the Money	11In the Money	Filter Table By Strike Price of$39.50	LVSNear the Money	$0.19Near the Money	$0.23Near the Money	$0.19Near the Money	$0.00Near the Money	25Near the Money	45Near the Money
LVSIn the Money	$0.97In the Money	$1.00In the Money	$0.91In the Money	$-0.54In the Money	139In the Money	623In the Money	Filter Table By Strike Price of$40.00	LVSNear the Money	$0.33Near the Money	$0.34Near the Money	$0.31Near the Money	$-0.01Near the Money	640Near the Money	81Near the Money
LVSUnderlying issue's last price	$0.66Underlying issue's last price	$0.68Underlying issue's last price	$0.70Underlying issue's last price	$-0.45Underlying issue's last price	119Underlying issue's last price	130Underlying issue's last price	Filter Table By Strike Price of$40.50Underlying issue's last price	LVSUnderlying issue's last price	$0.51Underlying issue's last price	$0.56Underlying issue's last price	$0.52Underlying issue's last price	$0.03Underlying issue's last price	136Underlying issue's last price	121Underlying issue's last price
LVSNear the Money	$0.41Near the Money	$0.43Near the Money	$0.41Near the Money	$-0.41Near the Money	186Near the Money	265Near the Money	Filter Table By Strike Price of$41.00	LVSIn the Money	$0.76In the Money	$0.79In the Money	$0.73In the Money	$0.05In the Money	69In the Money	61In the Money
LVSNear the Money	$0.23Near the Money	$0.26Near the Money	$0.26Near the Money	$-0.30Near the Money	42Near the Money	152Near the Money	Filter Table By Strike Price of$41.50	LVSIn the Money	$1.06In the Money	$1.38In the Money	$1.30In the Money	$0.37In the Money	6In the Money	201In the Money
LVSNear the Money	$0.13Near the Money	$0.16Near the Money	$0.14Near the Money	$-0.28Near the Money	99Near the Money	182Near the Money	Filter Table By Strike Price of$42.00	LVSIn the Money	$1.46In the Money	$1.57In the Money	$1.92In the Money	$0.71In the Money	1In the Money	172In the Money
LVSNear the Money	$0.06Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.23Near the Money	41Near the Money	42Near the Money	Filter Table By Strike Price of$42.50	LVSIn the Money	$1.90In the Money	$2.20In the Money	$1.49In the Money	$0.00In the Money	---In the Money	30In the Money
LVSNear the Money	$0.04Near the Money	$0.06Near the Money	$0.03Near the Money	$-0.11Near the Money	21Near the Money	565Near the Money	Filter Table By Strike Price of$43.00	LVSIn the Money	$2.37In the Money	$2.51In the Money	$1.70In the Money	$0.00In the Money	---In the Money	18In the Money
LVSNear the Money	$0.02Near the Money	$0.07Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	62Near the Money	Filter Table By Strike Price of$43.50	LVSIn the Money	$2.83In the Money	$4.75In the Money	$2.25In the Money	$0.00In the Money	---In the Money	20In the Money
LVSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$44.00	LVSIn the Money	$3.35In the Money	$4.30In the Money	$3.50In the Money	$0.00In the Money	---In the Money	3In the Money
LVSOut of the Money	$0.01Out of the Money	$1.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$44.50	LVSIn the Money	$3.85In the Money	$5.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	742Out of the Money	Filter Table By Strike Price of$45.00	LVSIn the Money	$4.35In the Money	$4.50In the Money	$4.43In the Money	$0.00In the Money	---In the Money	3In the Money
LVSOut of the Money	$0.01Out of the Money	$1.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$45.50	LVSIn the Money	$4.85In the Money	$4.95In the Money	$4.35In the Money	$0.00In the Money	---In the Money	6In the Money
LVSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$46.00	LVSIn the Money	$5.35In the Money	$5.45In the Money	$4.85In the Money	$0.00In the Money	---In the Money	13In the Money
LVSOut of the Money	$0.01Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	LVSIn the Money	$5.85In the Money	$5.95In the Money	$5.35In the Money	$0.00In the Money	---In the Money	2In the Money
LVSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$47.00	LVSIn the Money	$6.35In the Money	$6.45In the Money	$5.85In the Money	$0.00In the Money	---In the Money	3In the Money
LVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	LVSIn the Money	$6.85In the Money	$7.00In the Money	$6.10In the Money	$0.00In the Money	---In the Money	9In the Money
LVSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$48.00	LVSIn the Money	$7.35In the Money	$7.45In the Money	$6.85In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	LVSIn the Money	$7.85In the Money	$9.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$49.00	LVSIn the Money	$8.35In the Money	$8.45In the Money	$7.85In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.01Out of the Money	52Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	LVSIn the Money	$8.85In the Money	$8.95In the Money	$8.35In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	62Out of the Money	Filter Table By Strike Price of$50.00	LVSIn the Money	$9.35In the Money	$9.45In the Money	$9.30In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$51.00	LVSIn the Money	$10.35In the Money	$11.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$52.00	LVSIn the Money	$11.35In the Money	$11.45In the Money	$11.40In the Money	$11.40In the Money	5In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	LVSIn the Money	$12.35In the Money	$12.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	LVSIn the Money	$13.35In the Money	$13.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$55.00	LVSIn the Money	$14.35In the Money	$14.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	LVSIn the Money	$19.35In the Money	$20.45In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)