Stocks Options

LAST PRICE
39.1950
TODAY'S CHANGE (%)
Trending Down-0.1650 (-0.4192%)

Bid / Lots
39.1900/ 6
Ask / Lots
39.2000/ 7
Open / Previous Close
39.5200 / 39.3600
Day Range
Low 38.7600
High 39.5899
52 Week Range
Low 36.6200
High 55.6550
Volume
2,024,591
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 27.471

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LVSIn the Money	$12.20In the Money	$14.80In the Money	$15.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$25.00	LVSOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LVSIn the Money	$10.30In the Money	$12.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	LVSOut of the Money	---Out of the Money	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LVSIn the Money	$9.75In the Money	$11.15In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.00	LVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
LVSIn the Money	$8.75In the Money	$10.35In the Money	$9.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$30.00	LVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
LVSIn the Money	$8.25In the Money	$9.75In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
LVSIn the Money	$7.75In the Money	$9.15In the Money	$8.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$31.00	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	44Out of the Money
LVSIn the Money	$7.05In the Money	$8.75In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
LVSIn the Money	$5.85In the Money	$8.15In the Money	$7.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$32.00	LVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	426Out of the Money
LVSIn the Money	$5.00In the Money	$7.70In the Money	$7.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	LVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	162Out of the Money	1Out of the Money
LVSIn the Money	$4.90In the Money	$7.25In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	259Out of the Money	160Out of the Money
LVSIn the Money	$4.10In the Money	$5.90In 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	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LVSIn the Money	$4.80In the Money	$5.35In the Money	$4.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	LVSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	94Out of the Money	115Out of the Money
LVSIn the Money	$4.55In the Money	$5.20In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
LVSIn the Money	$2.60In the Money	$5.05In the Money	$5.01In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$35.00	LVSOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
LVSIn the Money	$3.40In the Money	$5.35In the Money	$4.01In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.50	LVSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
LVSIn the Money	$1.77In the Money	$4.85In the Money	$4.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$36.00	LVSOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
LVSIn the Money	$2.62In the Money	$2.94In the Money	$3.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$36.50	LVSNear the Money	$0.01Near the Money	$0.22Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	60Near the Money
LVSIn the Money	$2.17In the Money	$2.31In the Money	$2.82In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$37.00	LVSNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	4Near the Money	224Near the Money
LVSIn the Money	$1.69In the Money	$1.78In the Money	$2.58In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$37.50	LVSNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.01Near the Money	6Near the Money	28Near the Money
LVSIn the Money	$1.22In the Money	$1.30In the Money	$1.16In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$38.00	LVSNear the Money	$0.04Near the Money	$0.06Near the Money	$0.07Near the Money	$-0.07Near the Money	12Near the Money	312Near the Money
LVSIn the Money	$0.79In the Money	$0.84In the Money	$0.77In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$38.50	LVSNear the Money	$0.08Near the Money	$0.11Near the Money	$0.17Near the Money	$0.01Near the Money	13Near the Money	189Near the Money
LVSUnderlying issue's last price	$0.42Underlying issue's last price	$0.47Underlying issue's last price	$0.37Underlying issue's last price	$-0.22Underlying issue's last price	18Underlying issue's last price	873Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	LVSUnderlying issue's last price	$0.21Underlying issue's last price	$0.24Underlying issue's last price	$0.31Underlying issue's last price	$0.05Underlying issue's last price	50Underlying issue's last price	243Underlying issue's last price
LVSNear the Money	$0.17Near the Money	$0.20Near the Money	$0.17Near the Money	$-0.08Near the Money	4Near the Money	666Near the Money	Filter Table By Strike Price of$39.50	LVSIn the Money	$0.46In the Money	$0.50In the Money	$0.52In the Money	$0.05In the Money	10In the Money	178In the Money
LVSNear the Money	$0.05Near the Money	$0.09Near the Money	$0.08Near the Money	$-0.04Near the Money	18Near the Money	511Near the Money	Filter Table By Strike Price of$40.00	LVSIn the Money	$0.83In the Money	$0.89In the Money	$1.01In the Money	$0.36In the Money	1In the Money	295In the Money
LVSNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.03Near the Money	3Near the Money	273Near the Money	Filter Table By Strike Price of$40.50	LVSIn the Money	$1.28In the Money	$1.35In the Money	$0.81In the Money	$0.00In the Money	---In the Money	94In the Money
LVSNear the Money	$0.02Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.02Near the Money	1Near the Money	521Near the Money	Filter Table By Strike Price of$41.00	LVSIn the Money	$1.77In the Money	$1.85In the Money	$2.22In the Money	$0.00In the Money	---In the Money	219In the Money
LVSNear the Money	$0.01Near the Money	$0.74Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	112Near the Money	Filter Table By Strike Price of$41.50	LVSIn the Money	$2.24In the Money	$2.47In the Money	$1.95In the Money	$0.00In the Money	---In the Money	15In the Money
LVSNear the Money	$0.01Near the Money	$0.20Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	816Near the Money	Filter Table By Strike Price of$42.00	LVSIn the Money	$2.69In the Money	$4.10In the Money	$2.12In the Money	$0.00In the Money	---In the Money	69In the Money
LVSOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	3Out of the Money	188Out of the Money	Filter Table By Strike Price of$42.50	LVSIn the Money	$2.45In the Money	$5.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$43.00	LVSIn the Money	$2.95In the Money	$5.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	12Out of the Money	14Out of the Money	Filter Table By Strike Price of$43.50	LVSIn the Money	$3.45In the Money	$5.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	51Out of the Money	Filter Table By Strike Price of$44.00	LVSIn the Money	$3.95In the Money	$6.85In the Money	$3.65In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	200Out of the Money	409Out of the Money	Filter Table By Strike Price of$44.50	LVSIn the Money	$4.45In the Money	$7.30In the Money	$5.85In the Money	$0.00In the Money	---In the Money	6In the Money
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	414Out of the Money	Filter Table By Strike Price of$45.00	LVSIn the Money	$4.95In the Money	$7.65In the Money	$5.78In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$45.50	LVSIn the Money	$5.30In the Money	$7.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$46.00	LVSIn the Money	$6.00In the Money	$8.10In the Money	$6.25In the Money	$0.00In the Money	---In the Money	1In the Money
LVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$46.50	LVSIn the Money	$6.30In the Money	$7.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	485Out of the Money	Filter Table By Strike Price of$47.00	LVSIn the Money	$6.85In the Money	$8.00In the Money	---In 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	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$47.50	LVSIn the Money	$7.30In the Money	$8.35In the Money	---In 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	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$48.00	LVSIn the Money	$8.60In the Money	$10.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$48.50	LVSIn the Money	$8.30In the Money	$11.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money	Filter Table By Strike Price of$49.00	LVSIn the Money	$8.80In the Money	$11.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$49.50	LVSIn the Money	$9.40In the Money	$10.50In 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	$0.00Out of the Money	---Out of the Money	472Out of the Money	Filter Table By Strike Price of$50.00	LVSIn the Money	$9.80In the Money	$11.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.75Out 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$51.00	LVSIn the Money	$10.35In the Money	$12.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.75Out 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$52.00	LVSIn the Money	$11.35In the Money	$13.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.75Out 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	$12.40In the Money	$14.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$55.00	LVSIn the Money	$14.50In the Money	$16.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LVSOut of the Money	---Out of the Money	$0.15Out 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	$21.25In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)