Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for LSPD (LIGHTSPEED POS INC SUB VOTING)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 LSPD  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

84.61 

 LIGHTSPEED POS INC SUB VOTING       CHANGE

1.98 

 HIGH 85.49   LOW 83.58   DIVIDEND DATE  
 OPEN 83.58   CLOSE 82.63   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 859,033   SPLIT DATE     DATE/TIME: 2021-06-24 
 OPTION VOLUME 1826   IMPLIED VOLATILITY 0.54   HISTORICAL VOL  0.63 
Data used in the screeners below are delayed from June 3, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 LSPD  69.27    LSPD  Nov 19 '21  60.00  16.10  6.83  9.86%    0.62  5
 LSPD  69.27    LSPD  Nov 19 '21  70.00  11.20  11.20  16.17%    0.62  5
 LSPD  69.27    LSPD  Nov 19 '21  65.00  13.40  9.13  13.18%    0.62  5
 LSPD  69.27    LSPD  Aug 20 '21  60.00  12.85  3.58  5.17%    0.62  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 LSPD  Aug 20 '21  60.00   C  12.85    LSPD  Aug 20 '21  60.00   P  3.55    16.40  9.27
 LSPD  Nov 19 '21  60.00   C  16.10    LSPD  Nov 19 '21  60.00   P  6.45    22.55  9.27
 LSPD  Aug 20 '21  65.00   C  9.85    LSPD  Aug 20 '21  65.00   P  5.55    15.40  4.27
 LSPD  Nov 19 '21  65.00   C  13.40    LSPD  Nov 19 '21  65.00   P  8.80    22.20  4.27
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 LSPD  Jun 18 '21  80.00   P  11.25    LSPD  Jun 18 '21  70.00   P  3.10    8.15  10.00
 LSPD  Jun 18 '21  80.00   P  11.25    LSPD  Jun 18 '21  75.00   P  6.60    4.65  5.00
 LSPD  Jun 18 '21  80.00   P  11.25    LSPD  Jun 18 '21  65.00   P  1.10    10.15  15.00
 LSPD  Jun 18 '21  80.00   P  11.25    LSPD  Jun 18 '21  60.00   P  0.26    10.99  20.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 LSPD  Jun 18 '21  60.00   C  9.70    LSPD  Jun 18 '21  75.00   C  0.90    8.80  15.00
 LSPD  Jun 18 '21  60.00   C  9.70    LSPD  Jun 18 '21  70.00   C  2.53    7.17  10.00
 LSPD  Jun 18 '21  60.00   C  9.70    LSPD  Jun 18 '21  65.00   C  5.42    4.28  5.00
 LSPD  Jul 16 '21  60.00   C  10.80    LSPD  Jul 16 '21  65.00   C  7.25    3.55  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 LSPD  Jun 18 '21  80.00   C  0.35    LSPD  Jun 18 '21  65.00   C  5.42    -5.07  15.00
 LSPD  Jul 16 '21  80.00   C  1.70    LSPD  Jul 16 '21  65.00   C  7.25    -5.55  15.00
 LSPD  Jul 16 '21  75.00   C  2.90    LSPD  Jul 16 '21  65.00   C  7.25    -4.35  10.00
 LSPD  Dec 16 '22  70.00   C  20.20    LSPD  Dec 16 '22  65.00   C  21.80    -1.60  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 LSPD  Jul 16 '21  55.00   P  0.62    LSPD  Jul 16 '21  70.00   P  5.24    -4.62  15.00
 LSPD  Jul 16 '21  55.00   P  0.62    LSPD  Jul 16 '21  75.00   P  8.45    -7.82  20.00
 LSPD  Jun 18 '21  60.00   P  0.26    LSPD  Jun 18 '21  70.00   P  3.10    -2.84  10.00
 LSPD  Jul 16 '21  55.00   P  0.62    LSPD  Jul 16 '21  65.00   P  2.95    -2.33  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 LSPD  Jun 18 '21  60.00   C  9.70    LSPD  Jul 16 '21  60.00   C  10.80    -1.10  1
 LSPD  Nov 19 '21  75.00   C  9.25    LSPD  Jan 21 '22  75.00   C  10.65    -1.40  2
 LSPD  Nov 19 '21  60.00   C  16.10    LSPD  Jan 21 '22  60.00   C  17.35    -1.25  2
 LSPD  Aug 20 '21  75.00   C  5.55    LSPD  Jan 21 '22  75.00   C  10.65    -5.10  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 LSPD  Aug 20 '21  60.00   P  3.55    LSPD  Dec 16 '22  60.00   P  13.70    -10.15  16
 LSPD  Aug 20 '21  65.00   P  5.55    LSPD  Jan 21 '22  65.00   P  10.10    -4.55  5
 LSPD  Aug 20 '21  60.00   P  3.55    LSPD  Dec 17 '21  60.00   P  6.85    -3.30  4
 LSPD  Aug 20 '21  65.00   P  5.55    LSPD  Dec 17 '21  65.00   P  9.35    -3.80  4
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.