Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

LSPD – Lightspeed POS Inc.

Last update: May 31, 2026 at 5:26 p.m.   (Real-time)

  • Last price: 13.300
  • Net change: 0.540
  • Bid price: 13.250
  • Ask price: 13.350
  • 30-day historical volatility: 45.19%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 5,488
Volume: 1,065
Open interest: 2,650
Volume: 12
June 5, 2026 (Weekly) 3.45 3.75 3.75 0 0 0 9.75 0 0.05 0.05 0 0 0
June 5, 2026 (Weekly) 3.15 3.50 3.50 0 0 0 10.00 0 0.05 0.05 0 0 0
June 5, 2026 (Weekly) 2.65 2.98 2.98 0 0 0 10.50 0 0.05 0.05 0 0 0
June 5, 2026 (Weekly) 2.15 2.46 2.46 0 0 0 11.00 0 0.06 0.06 0 0 0
June 5, 2026 (Weekly) 1.65 1.96 1.96 0 0 0 11.50 0 0.06 0.06 0 0 0
June 5, 2026 (Weekly) 1.16 1.48 1.48 0 6 0 12.00 0 0.07 0.07 0 0 0
June 5, 2026 (Weekly) 0.81 0.99 0.99 0.37 88 10 12.50 0.02 0.09 0.09 -0.17 0 1
June 5, 2026 (Weekly) 0.42 0.52 0.52 0.24 160 20 13.00 0.11 0.18 0.18 0 0 0
June 5, 2026 (Weekly) 0.14 0.22 0.23 0.11 15 33 13.50 0.32 0.40 0.40 0 10 0
June 5, 2026 (Weekly) 0.01 0.11 0.11 0 0 107 14.00 0.66 0.78 0.78 0 0 0
June 5, 2026 (Weekly) 0 0.09 0.09 -0.02 71 131 14.50 1.05 1.37 1.37 0 0 0
June 5, 2026 (Weekly) 0 0.08 0.08 0 15 0 15.00 1.55 1.86 1.86 0 0 0
June 5, 2026 (Weekly) 0 0.06 0.06 0 0 0 15.50 2.05 2.36 2.36 0 0 0
June 12, 2026 (Weekly) 3.45 3.75 3.75 0 0 0 9.75 0 0.06 0.06 0 0 0
June 12, 2026 (Weekly) 3.20 3.50 3.50 0 0 0 10.00 0 0.06 0.06 0 0 0
June 12, 2026 (Weekly) 2.66 3.00 3.00 0 10 0 10.50 0 0.08 0.08 0 0 0
June 12, 2026 (Weekly) 2.16 2.48 2.48 0 0 0 11.00 0 0.08 0.08 0 0 0
June 12, 2026 (Weekly) 1.68 2.00 2.00 0 0 0 11.50 0 0.08 0.08 0 14 0
June 12, 2026 (Weekly) 1.22 1.54 1.54 0 0 0 12.00 0.03 0.10 0.10 0 0 0
June 12, 2026 (Weekly) 0.91 1.03 1.03 0 0 0 12.50 0.10 0.16 0.16 0 0 0
June 12, 2026 (Weekly) 0.55 0.65 0.65 0 5 0 13.00 0.22 0.29 0.29 0 0 0
June 12, 2026 (Weekly) 0.26 0.36 0.36 0.13 0 1 13.50 0.43 0.51 0.51 0 0 0
June 12, 2026 (Weekly) 0.10 0.19 0.19 0.05 0 30 14.00 0.76 0.85 0.85 0 0 0
June 12, 2026 (Weekly) 0.03 0.11 0.11 -0.01 0 38 14.50 1.15 1.29 1.29 0 0 0
June 12, 2026 (Weekly) 0 0.09 0.09 0 0 0 15.00 1.55 1.89 1.89 0 0 0
June 12, 2026 (Weekly) 0 0.09 0.09 -0.03 0 84 15.50 2.04 2.38 2.38 0 0 0
June 26, 2026 (Weekly) 3.45 3.75 3.75 0 0 0 9.75 0 0.08 0.08 0 0 0
June 26, 2026 (Weekly) 3.15 3.50 3.50 0 0 0 10.00 0 0.08 0.08 0 0 0
June 26, 2026 (Weekly) 2.69 3.05 3.05 0 0 0 10.50 0 0.09 0.09 0 0 0
June 26, 2026 (Weekly) 2.21 2.53 2.53 0 0 0 11.00 0 0.11 0.11 0 17 0
June 26, 2026 (Weekly) 1.73 2.08 2.08 0 0 0 11.50 0.04 0.14 0.14 0 10 0
June 26, 2026 (Weekly) 1.44 1.56 1.56 0 0 0 12.00 0.10 0.20 0.20 0 0 0
June 26, 2026 (Weekly) 1.03 1.17 1.17 0 6 0 12.50 0.20 0.32 0.32 0 0 0
June 26, 2026 (Weekly) 0.70 0.82 0.82 0.25 4 2 13.00 0.35 0.49 0.49 0 0 0
June 26, 2026 (Weekly) 0.41 0.55 0.55 0 0 0 13.50 0.57 0.70 0.70 0 0 0
June 26, 2026 (Weekly) 0.23 0.35 0.35 0.14 0 1 14.00 0.87 1.01 1.01 0 0 0
June 26, 2026 (Weekly) 0.11 0.22 0.22 0 0 0 14.50 1.25 1.39 1.39 0 0 0
June 26, 2026 (Weekly) 0.04 0.15 0.15 0 0 0 15.00 1.70 1.80 1.80 0 0 0
June 26, 2026 (Weekly) 0.01 0.11 0.11 0 40 0 15.50 2.06 2.41 2.41 0 0 0
July 3, 2026 (Weekly) 3.45 3.75 3.75 0 0 0 9.75 0 0.06 0.06 0 0 0
July 3, 2026 (Weekly) 3.15 3.55 3.55 0 0 0 10.00 0 0.07 0.07 0 0 0
July 3, 2026 (Weekly) 2.69 3.05 3.05 0 0 0 10.50 0 0.09 0.09 0 0 0
July 3, 2026 (Weekly) 2.22 2.56 2.56 0 0 0 11.00 0.02 0.12 0.12 0 0 0
July 3, 2026 (Weekly) 1.91 2.02 2.02 0 0 0 11.50 0.07 0.15 0.15 0 0 0
July 3, 2026 (Weekly) 1.46 1.61 1.61 0 0 0 12.00 0.14 0.24 0.24 0 0 0
July 3, 2026 (Weekly) 1.08 1.22 1.22 0 0 0 12.50 0.24 0.37 0.37 0 0 0
July 3, 2026 (Weekly) 0.75 0.88 0.88 0 8 0 13.00 0.40 0.54 0.54 0 0 0
July 3, 2026 (Weekly) 0.47 0.61 0.61 0 0 0 13.50 0.62 0.75 0.75 0 0 0
July 3, 2026 (Weekly) 0.28 0.40 0.40 0 0 0 14.00 0.92 1.05 1.05 0 0 0
July 3, 2026 (Weekly) 0.14 0.26 0.26 0 1 0 14.50 1.28 1.43 1.43 0 0 0
July 10, 2026 (Weekly) 3.20 3.55 3.55 0 0 0 10.00 0 0.08 0.08 0 0 0
July 10, 2026 (Weekly) 2.73 3.05 3.05 0 0 0 10.50 0.01 0.11 0.11 0 0 0
July 10, 2026 (Weekly) 2.26 2.59 2.59 0 0 0 11.00 0.04 0.15 0.15 0 0 0
July 10, 2026 (Weekly) 1.95 2.06 2.06 0 0 0 11.50 0.10 0.18 0.18 0 0 0
July 10, 2026 (Weekly) 1.51 1.66 1.66 0 0 0 12.00 0.18 0.29 0.29 0 0 0
July 10, 2026 (Weekly) 1.15 1.27 1.27 0 0 0 12.50 0.29 0.42 0.42 0 0 0
July 10, 2026 (Weekly) 0.81 0.94 0.94 0 0 0 13.00 0.45 0.58 0.58 0 0 0
July 10, 2026 (Weekly) 0.54 0.67 0.67 0 0 0 13.50 0.68 0.81 0.81 0 0 0
July 10, 2026 (Weekly) 0.34 0.46 0.46 0 0 0 14.00 0.98 1.10 1.10 0 0 0
July 10, 2026 (Weekly) 0.01 0.49 0.49 0 0 0 14.50 1.23 1.63 1.63 0 0 0
June 19, 2026 4.25 4.45 4.45 0 0 0 9.00 0 0.08 0.08 0 0 0
June 19, 2026 3.50 3.70 3.70 0 0 0 9.75 0 0.08 0.08 0 0 0
June 19, 2026 3.25 3.45 3.45 0 17 0 10.00 0 0.08 0.08 0 87 0
June 19, 2026 2.71 2.96 2.96 0 0 0 10.50 0.01 0.08 0.08 0 115 0
June 19, 2026 2.22 2.50 2.50 0 10 0 11.00 0.02 0.10 0.10 0 68 0
June 19, 2026 1.78 2.03 2.03 0 30 0 11.50 0.02 0.09 0.09 0 56 0
June 19, 2026 1.40 1.52 1.52 0 13 0 12.00 0.08 0.13 0.13 0 138 0
June 19, 2026 0.98 1.07 1.07 0.21 106 1 12.50 0.16 0.22 0.22 0 37 0
June 19, 2026 0.65 0.73 0.73 0 135 0 13.00 0.30 0.38 0.38 0 174 0
June 19, 2026 0.37 0.45 0.45 0.15 495 123 13.50 0.52 0.60 0.60 0 109 0
June 19, 2026 0.18 0.25 0.25 0.01 342 22 14.00 0.83 0.92 0.92 0 78 0
June 19, 2026 0.08 0.15 0.15 0 100 0 14.50 1.23 1.31 1.31 0 2 0
June 19, 2026 0.02 0.12 0.12 0 111 0 15.00 1.67 1.91 1.91 0 10 0
June 19, 2026 0.02 0.11 0.11 0 50 0 15.50 2.12 2.37 2.37 0 0 0
June 19, 2026 0.02 0.10 0.10 0 71 0 16.00 2.60 2.86 2.86 0 0 0
June 19, 2026 0 0.09 0.09 -0.02 58 47 16.50 3.10 3.35 3.35 0 0 0
June 19, 2026 0 0.07 0.07 -0.02 44 60 17.00 3.55 3.85 3.85 0 0 0
June 19, 2026 0 0.08 0.08 0 76 0 17.50 4.05 4.35 4.35 0 2 0
June 19, 2026 0 0.06 0.06 -0.03 159 84 18.00 4.55 4.85 4.85 0 4 0
June 19, 2026 0 0.06 0.06 0 10 0 18.50 5.05 5.35 5.35 0 0 0
June 19, 2026 0 0.06 0.06 0 99 0 19.00 5.55 5.85 5.85 0 0 0
June 19, 2026 0 0.02 0.02 0 403 0 20.00 6.55 6.85 6.85 0 0 0
June 19, 2026 0 0.06 0.06 0 51 0 21.00 7.55 7.85 7.85 0 0 0
June 19, 2026 0 0.06 0.06 0 31 0 22.00 8.60 8.85 8.85 0 0 0
June 19, 2026 0 0.05 0.05 0 267 0 23.00 9.60 9.85 9.85 0 0 0
June 19, 2026 0 0.06 0.06 0 0 0 24.00 10.60 10.85 10.85 0 0 0
June 19, 2026 0 0.06 0.06 0 78 0 25.00 11.60 11.85 11.85 0 0 0
July 17, 2026 4.20 4.50 4.50 0 0 0 9.00 0.01 0.08 0.08 0 0 0
July 17, 2026 3.55 3.75 3.75 0 0 0 9.75 0.02 0.10 0.10 0 0 0
July 17, 2026 3.30 3.55 3.55 0 0 0 10.00 0.02 0.11 0.11 0 0 0
July 17, 2026 2.80 3.10 3.10 0 0 0 10.50 0.03 0.11 0.11 0 5 0
July 17, 2026 2.38 2.62 2.62 0 5 0 11.00 0.08 0.14 0.14 0 70 0
July 17, 2026 2.00 2.09 2.09 0 0 0 11.50 0.15 0.21 0.21 0 1 0
July 17, 2026 1.59 1.69 1.69 0 5 0 12.00 0.24 0.30 0.30 0 16 0
July 17, 2026 1.23 1.33 1.33 0 0 0 12.50 0.36 0.44 0.44 0 14 0
July 17, 2026 0.90 0.99 0.99 0 9 14 13.00 0.55 0.62 0.62 0 10 0
July 17, 2026 0.63 0.71 0.71 0.15 4 10 13.50 0.76 0.85 0.85 0 90 0
July 17, 2026 0.43 0.50 0.50 0.17 57 11 14.00 1.04 1.13 1.13 0 200 0
July 17, 2026 0.27 0.35 0.35 0.07 100 5 14.50 1.40 1.49 1.49 0 150 0
July 17, 2026 0.17 0.24 0.24 0.05 1 1 15.00 1.78 1.89 1.89 0 0 0
July 17, 2026 0.11 0.17 0.17 0 5 0 15.50 2.21 2.33 2.33 0 0 0
July 17, 2026 0.10 0.14 0.14 0 0 0 16.00 2.67 2.93 2.93 0 85 0
July 17, 2026 0.03 0.11 0.11 0 3 0 16.50 3.10 3.40 3.40 0 0 0
July 17, 2026 0.02 0.12 0.12 0 0 0 17.00 3.60 3.90 3.90 0 0 0
July 17, 2026 0.02 0.10 0.10 0 0 0 17.50 4.05 4.40 4.40 0 0 0
July 17, 2026 0.02 0.10 0.10 -0.02 0 74 18.00 4.55 4.90 4.90 0 0 0
July 17, 2026 0.02 0.10 0.10 0 37 0 18.50 5.05 5.40 5.40 0 0 0
August 21, 2026 4.25 4.65 4.65 0 1 0 9.00 0.05 0.12 0.12 0 0 0
August 21, 2026 3.60 3.95 3.95 0 0 0 9.75 0.11 0.20 0.20 0 0 0
August 21, 2026 3.40 3.75 3.75 0 0 0 10.00 0.15 0.21 0.21 0 37 0
August 21, 2026 3.05 3.20 3.20 0 0 0 10.50 0.20 0.27 0.27 0 0 0
August 21, 2026 2.69 2.80 2.80 0 0 0 11.00 0.30 0.36 0.36 0 10 0
August 21, 2026 2.30 2.41 2.41 0 0 0 11.50 0.40 0.48 0.48 0 4 0
August 21, 2026 1.94 2.04 2.04 0 15 0 12.00 0.55 0.62 0.62 0 11 0
August 21, 2026 1.61 1.71 1.71 0.29 2 2 12.50 0.70 0.78 0.78 0 0 0
August 21, 2026 1.31 1.41 1.41 0 5 0 13.00 0.90 0.99 0.99 0 0 0
August 21, 2026 1.05 1.14 1.15 0.27 29 1 13.50 1.13 1.22 1.22 0 0 0
August 21, 2026 0.83 0.92 0.92 0.15 27 10 14.00 1.41 1.50 1.50 0 18 0
August 21, 2026 0.65 0.74 0.74 0 10 0 14.50 1.73 1.82 1.82 0 0 0
August 21, 2026 0.50 0.59 0.59 0 206 0 15.00 2.08 2.17 2.17 0 0 0
August 21, 2026 0.39 0.47 0.47 0 0 0 15.50 2.45 2.58 2.58 0 0 0
August 21, 2026 0.30 0.37 0.37 0 34 0 16.00 2.86 2.99 2.99 0 0 0
September 18, 2026 4.40 4.75 4.75 0 0 0 9.00 0.09 0.18 0.18 -0.05 1 1
September 18, 2026 3.75 4.05 4.05 0 0 0 9.75 0.17 0.26 0.26 0 0 0
September 18, 2026 3.55 3.75 3.75 0 73 0 10.00 0.21 0.27 0.27 0 4 0
September 18, 2026 3.15 3.30 3.30 0 0 0 10.50 0.29 0.37 0.37 0 0 0
September 18, 2026 2.79 2.90 2.90 0 0 0 11.00 0.39 0.47 0.47 0 0 0
September 18, 2026 2.41 2.52 2.52 0 8 0 11.50 0.51 0.60 0.60 0 0 0
September 18, 2026 2.08 2.17 2.17 0.28 46 2 12.00 0.65 0.73 0.73 0 30 0
September 18, 2026 1.74 1.85 1.85 0 0 0 12.50 0.83 0.91 0.91 0 0 0
September 18, 2026 1.45 1.59 1.59 0 31 0 13.00 1.00 1.12 1.12 0 16 0
September 18, 2026 1.19 1.33 1.33 0 0 0 13.50 1.25 1.36 1.36 0 0 0
September 18, 2026 0.97 1.07 1.07 0.17 23 5 14.00 1.51 1.63 1.63 0 0 0
September 18, 2026 0.78 0.88 0.88 0 5 0 14.50 1.83 1.96 1.96 0 0 0
September 18, 2026 0.63 0.72 0.72 0 239 0 15.00 2.16 2.30 2.30 0 11 0
September 18, 2026 0.50 0.59 0.59 0 0 0 15.50 2.55 2.67 2.67 0 0 0
September 18, 2026 0.40 0.48 0.48 0 87 0 16.00 2.96 3.10 3.10 0 11 0
September 18, 2026 0.26 0.34 0.34 0.13 24 5 17.00 3.80 3.95 3.95 0 102 0
September 18, 2026 0.16 0.25 0.25 0 29 0 18.00 4.60 5.00 5.00 0 12 0
September 18, 2026 0.11 0.19 0.19 0 0 0 19.00 5.55 5.95 5.95 0 1 0
September 18, 2026 0.06 0.08 0.08 -0.02 91 12 20.00 6.50 6.95 6.95 0 0 0
September 18, 2026 0.03 0.13 0.13 0 10 0 21.00 7.50 7.90 7.90 0 0 0
September 18, 2026 0.02 0.12 0.12 0 202 0 22.00 8.50 8.90 8.90 0 0 0
September 18, 2026 0.02 0.10 0.10 0 0 0 23.00 9.50 9.90 9.90 0 0 0
September 18, 2026 0.01 0.10 0.10 0 7 0 24.00 10.50 10.90 10.90 0 0 0
September 18, 2026 0 0.09 0.09 -0.03 225 85 25.00 11.50 11.90 11.90 0 0 0
October 16, 2026 3.85 4.05 4.05 0 0 0 9.75 0.19 0.32 0.32 0 0 0
October 16, 2026 3.65 3.85 3.85 0 0 0 10.00 0.23 0.36 0.36 0 0 0
October 16, 2026 3.25 3.40 3.40 0 0 0 10.50 0.31 0.46 0.46 0 0 0
October 16, 2026 2.83 3.05 3.05 0 10 0 11.00 0.42 0.58 0.58 0 0 0
October 16, 2026 2.47 2.68 2.68 0 0 0 11.50 0.55 0.70 0.70 0 0 0
October 16, 2026 2.14 2.33 2.33 0 0 0 12.00 0.70 0.88 0.88 0 0 0
October 16, 2026 1.83 2.00 2.00 0 0 0 12.50 0.89 1.07 1.07 0 10 0
October 16, 2026 1.55 1.74 1.74 0 0 0 13.00 1.11 1.29 1.29 0 0 0
October 16, 2026 1.30 1.46 1.46 0 0 0 13.50 1.36 1.53 1.53 0 0 0
October 16, 2026 1.08 1.26 1.26 0.10 2 1 14.00 1.64 1.81 1.81 0 0 0
October 16, 2026 0.89 1.07 1.07 0 0 0 14.50 1.94 2.11 2.11 0 0 0
October 16, 2026 0.72 0.90 0.90 0 0 0 15.00 2.24 2.44 2.44 0 0 0
October 16, 2026 0.57 0.76 0.76 0.05 0 3 15.50 2.61 2.79 2.79 0 0 0
October 16, 2026 0.45 0.65 0.65 0 0 0 16.00 3.00 3.20 3.20 0 0 0
November 20, 2026 4.00 4.20 4.20 0 0 0 9.75 0.34 0.43 0.43 0 30 0
November 20, 2026 3.80 4.00 4.00 0 0 0 10.00 0.36 0.48 0.48 0 0 0
November 20, 2026 3.45 3.60 3.60 0 0 0 10.50 0.48 0.60 0.60 0 0 0
November 20, 2026 3.05 3.25 3.25 0 0 0 11.00 0.62 0.73 0.73 0 0 0
November 20, 2026 2.74 2.89 2.89 0 0 0 11.50 0.76 0.89 0.89 0 0 0
November 20, 2026 2.43 2.55 2.55 0 0 0 12.00 0.93 1.05 1.05 0 0 0
November 20, 2026 2.12 2.25 2.25 0 0 0 12.50 1.13 1.25 1.25 0 0 0
November 20, 2026 1.84 1.96 1.96 0 0 0 13.00 1.35 1.47 1.47 0 1 0
November 20, 2026 1.60 1.71 1.71 0 0 0 13.50 1.61 1.72 1.72 0 2 0
November 20, 2026 1.38 1.48 1.48 0 0 0 14.00 1.88 1.99 1.99 0 0 0
November 20, 2026 1.18 1.28 1.28 0.12 0 2 14.50 2.18 2.29 2.29 0 0 0
December 18, 2026 4.60 5.05 5.05 0 109 0 9.00 0.24 0.35 0.35 0 0 0
December 18, 2026 4.25 4.50 4.50 0 0 0 9.50 0.33 0.44 0.44 0 0 0
December 18, 2026 3.85 4.10 4.10 0 2 0 10.00 0.43 0.55 0.55 0 76 0
December 18, 2026 3.15 3.35 3.35 0 22 0 11.00 0.67 0.80 0.80 0 20 0
December 18, 2026 2.49 2.69 2.69 0 29 0 12.00 0.96 1.11 1.11 0 250 0
December 18, 2026 1.92 2.10 2.10 0 20 0 13.00 1.40 1.56 1.56 0 63 0
December 18, 2026 1.43 1.62 1.62 0 26 0 14.00 1.92 2.08 2.08 0 20 0
December 18, 2026 1.08 1.25 1.25 0 17 0 15.00 2.54 2.70 2.70 0 105 0
December 18, 2026 0.78 0.96 0.96 0 10 0 16.00 3.25 3.40 3.40 0 4 0
December 18, 2026 0.58 0.75 0.75 0 125 0 17.00 4.00 4.25 4.25 0 0 0
December 18, 2026 0.42 0.57 0.57 0 20 0 18.00 4.90 5.05 5.05 0 0 0
December 18, 2026 0.32 0.44 0.44 0.02 80 10 19.00 5.75 6.00 6.00 -0.75 37 3
December 18, 2026 0.25 0.35 0.35 0 36 0 20.00 6.60 7.05 7.05 0 0 0
March 19, 2027 4.90 5.15 5.15 0.35 37 16 9.00 0.40 0.54 0.54 0 0 0
March 19, 2027 4.50 4.80 4.80 0 0 0 9.50 0.50 0.66 0.66 0 0 0
March 19, 2027 4.15 4.40 4.40 0 1 0 10.00 0.62 0.79 0.79 0 5 0
March 19, 2027 3.45 3.75 3.75 0.35 3 1 11.00 0.91 1.09 1.09 0 20 0
March 19, 2027 2.85 3.10 3.10 0 58 0 12.00 1.25 1.47 1.47 0 52 0
March 19, 2027 2.30 2.54 2.54 0.27 7 1 13.00 1.69 1.92 1.92 0 3 0
March 19, 2027 1.83 2.05 2.05 0 0 0 14.00 2.21 2.44 2.44 0 4 0
March 19, 2027 1.45 1.68 1.68 0 0 0 15.00 2.82 3.05 3.05 0 8 0
March 19, 2027 1.14 1.37 1.37 0 34 0 16.00 3.50 3.75 3.75 -0.40 90 2
March 19, 2027 0.71 0.93 0.93 0 0 0 18.00 5.05 5.35 5.35 -0.60 10 5