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: September 3, 2025 at 10:50 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 34.29%
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: 4,489
Volume: 0
Open interest: 1,282
Volume: 0
September 5, 2025 (Weekly) 0 0 2.77 0 0 0 14.00 0 0 0.05 0 0 0
September 5, 2025 (Weekly) 0 0 2.27 0 2 0 14.50 0 0 0.06 0 0 0
September 5, 2025 (Weekly) 0 0 1.78 0 0 0 15.00 0 0 0.06 0 0 0
September 5, 2025 (Weekly) 0 0 1.29 0 0 0 15.50 0 0 0.07 0 0 0
September 5, 2025 (Weekly) 0 0 0.78 0 0 0 16.00 0 0 0.08 0 0 0
September 5, 2025 (Weekly) 0 0 0.38 0 17 0 16.50 0 0 0.18 0 20 0
September 5, 2025 (Weekly) 0 0 0.13 0 52 0 17.00 0 0 0.44 0 17 0
September 5, 2025 (Weekly) 0 0 0.07 0 104 0 17.50 0 0 0.91 0 0 0
September 5, 2025 (Weekly) 0 0 0.06 0 39 0 18.00 0 0 1.40 0 0 0
September 5, 2025 (Weekly) 0 0 0.06 0 87 0 18.50 0 0 1.91 0 0 0
September 5, 2025 (Weekly) 0 0 0.06 0 0 0 19.00 0 0 2.41 0 0 0
September 5, 2025 (Weekly) 0 0 0.06 0 0 0 19.50 0 0 2.91 0 0 0
September 5, 2025 (Weekly) 0 0 0.06 0 0 0 20.00 0 0 3.40 0 0 0
September 5, 2025 (Weekly) 0 0 0.06 0 0 0 20.50 0 0 3.90 0 0 0
September 5, 2025 (Weekly) 0 0 0.06 0 0 0 21.00 0 0 4.40 0 0 0
September 12, 2025 (Weekly) 0 0 2.78 0 0 0 14.00 0 0 0.06 0 0 0
September 12, 2025 (Weekly) 0 0 2.29 0 0 0 14.50 0 0 0.07 0 0 0
September 12, 2025 (Weekly) 0 0 1.82 0 0 0 15.00 0 0 0.08 0 0 0
September 12, 2025 (Weekly) 0 0 1.34 0 0 0 15.50 0 0 0.11 0 0 0
September 12, 2025 (Weekly) 0 0 0.90 0 0 0 16.00 0 0 0.19 0 28 0
September 12, 2025 (Weekly) 0 0 0.54 0 0 0 16.50 0 0 0.33 0 0 0
September 12, 2025 (Weekly) 0 0 0.28 0 0 0 17.00 0 0 0.60 0 1 0
September 12, 2025 (Weekly) 0 0 0.14 0 2 0 17.50 0 0 0.96 0 0 0
September 12, 2025 (Weekly) 0 0 0.09 0 20 0 18.00 0 0 1.43 0 0 0
September 12, 2025 (Weekly) 0 0 0.08 0 20 0 18.50 0 0 1.94 0 0 0
September 12, 2025 (Weekly) 0 0 0.07 0 0 0 19.00 0 0 2.43 0 0 0
September 12, 2025 (Weekly) 0 0 0.06 0 0 0 19.50 0 0 2.93 0 0 0
September 12, 2025 (Weekly) 0 0 0.06 0 0 0 20.00 0 0 3.45 0 0 0
September 26, 2025 (Weekly) 0 0 2.84 0 0 0 14.00 0 0 0.09 0 0 0
September 26, 2025 (Weekly) 0 0 2.38 0 3 0 14.50 0 0 0.12 0 0 0
September 26, 2025 (Weekly) 0 0 1.91 0 0 0 15.00 0 0 0.17 0 0 0
September 26, 2025 (Weekly) 0 0 1.48 0 0 0 15.50 0 0 0.25 0 0 0
September 26, 2025 (Weekly) 0 0 1.08 0 0 0 16.00 0 0 0.38 0 0 0
September 26, 2025 (Weekly) 0 0 0.77 0 0 0 16.50 0 0 0.56 0 0 0
September 26, 2025 (Weekly) 0 0 0.50 0 12 0 17.00 0 0 0.80 0 0 0
September 26, 2025 (Weekly) 0 0 0.32 0 0 0 17.50 0 0 1.12 0 0 0
September 26, 2025 (Weekly) 0 0 0.20 0 0 0 18.00 0 0 1.52 0 0 0
September 26, 2025 (Weekly) 0 0 0.14 0 0 0 18.50 0 0 1.98 0 0 0
September 26, 2025 (Weekly) 0 0 0.10 0 0 0 19.00 0 0 2.47 0 0 0
September 26, 2025 (Weekly) 0 0 0.09 0 0 0 19.50 0 0 2.95 0 0 0
October 3, 2025 (Weekly) 0 0 2.89 0 0 0 14.00 0 0 0.11 0 0 0
October 3, 2025 (Weekly) 0 0 2.40 0 0 0 14.50 0 0 0.15 0 0 0
October 3, 2025 (Weekly) 0 0 1.96 0 0 0 15.00 0 0 0.22 0 0 0
October 3, 2025 (Weekly) 0 0 1.55 0 0 0 15.50 0 0 0.32 0 0 0
October 3, 2025 (Weekly) 0 0 1.16 0 0 0 16.00 0 0 0.45 0 0 0
October 3, 2025 (Weekly) 0 0 0.86 0 0 0 16.50 0 0 0.64 0 0 0
October 3, 2025 (Weekly) 0 0 0.60 0 0 0 17.00 0 0 0.88 0 0 0
October 3, 2025 (Weekly) 0 0 0.39 0 0 0 17.50 0 0 1.19 0 0 0
October 3, 2025 (Weekly) 0 0 0.26 0 0 0 18.00 0 0 1.57 0 0 0
October 3, 2025 (Weekly) 0 0 0.17 0 0 0 18.50 0 0 1.99 0 0 0
October 3, 2025 (Weekly) 0 0 0.14 0 0 0 19.00 0 0 2.46 0 0 0
October 10, 2025 (Weekly) 0 0 2.58 0 0 0 14.50 0 0 0.32 0 0 0
October 10, 2025 (Weekly) 0 0 2.09 0 0 0 15.00 0 0 0.43 0 0 0
October 10, 2025 (Weekly) 0 0 1.77 0 0 0 15.50 0 0 0.57 0 0 0
October 10, 2025 (Weekly) 0 0 1.42 0 0 0 16.00 0 0 0.73 0 0 0
October 10, 2025 (Weekly) 0 0 1.11 0 0 0 16.50 0 0 0.90 0 0 0
October 10, 2025 (Weekly) 0 0 0.85 0 0 0 17.00 0 0 1.13 0 0 0
October 10, 2025 (Weekly) 0 0 0.66 0 0 0 17.50 0 0 1.45 0 0 0
October 10, 2025 (Weekly) 0 0 0.51 0 0 0 18.00 0 0 1.77 0 0 0
October 10, 2025 (Weekly) 0 0 0.49 0 0 0 18.50 0 0 2.17 0 0 0
October 10, 2025 (Weekly) 0 0 0.49 0 0 0 19.00 0 0 2.60 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 14.50 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 15.00 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 15.50 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 16.00 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 16.50 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 17.00 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 17.50 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 18.00 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 18.50 0 0 0 0 0 0
September 19, 2025 0 0 8.80 0 0 0 8.00 0 0 0.05 0 0 0
September 19, 2025 0 0 8.30 0 0 0 8.50 0 0 0.05 0 0 0
September 19, 2025 0 0 7.80 0 0 0 9.00 0 0 0.05 0 0 0
September 19, 2025 0 0 7.30 0 0 0 9.50 0 0 0.05 0 20 0
September 19, 2025 0 0 7.05 0 0 0 9.75 0 0 0.05 0 0 0
September 19, 2025 0 0 6.80 0 0 0 10.00 0 0 0.05 0 0 0
September 19, 2025 0 0 6.30 0 0 0 10.50 0 0 0.05 0 0 0
September 19, 2025 0 0 5.75 0 0 0 11.00 0 0 0.05 0 0 0
September 19, 2025 0 0 5.25 0 3 0 11.50 0 0 0.05 0 0 0
September 19, 2025 0 0 4.80 0 1 0 12.00 0 0 0.06 0 12 0
September 19, 2025 0 0 4.30 0 0 0 12.50 0 0 0.06 0 10 0
September 19, 2025 0 0 3.80 0 0 0 13.00 0 0 0.06 0 0 0
September 19, 2025 0 0 3.30 0 0 0 13.50 0 0 0.06 0 1 0
September 19, 2025 0 0 2.82 0 19 0 14.00 0 0 0.07 0 0 0
September 19, 2025 0 0 2.35 0 0 0 14.50 0 0 0.09 0 2 0
September 19, 2025 0 0 1.84 0 18 0 15.00 0 0 0.11 0 86 0
September 19, 2025 0 0 1.41 0 7 0 15.50 0 0 0.18 0 43 0
September 19, 2025 0 0 0.99 0 52 0 16.00 0.10 0 0.28 0 71 0
September 19, 2025 0 0 0.66 0 7 0 16.50 0.10 0 0.44 0 9 0
September 19, 2025 0.10 0 0.40 0 120 0 17.00 0.35 0 0.71 0 22 0
September 19, 2025 0.10 0 0.23 0 140 0 17.50 0 0 1.06 0 2 0
September 19, 2025 0 0 0.13 0 29 0 18.00 0 0 1.47 0 15 0
September 19, 2025 0 0 0.10 0 41 0 18.50 0 0 1.97 0 0 0
September 19, 2025 0 0 0.09 0 50 0 19.00 0 0 2.45 0 10 0
September 19, 2025 0 0 0.08 0 50 0 19.50 0 0 2.94 0 0 0
September 19, 2025 0 0.35 0.06 0 183 0 20.00 0 0 3.45 0 3 0
September 19, 2025 0 0 0.06 0 75 0 20.50 0 0 3.95 0 0 0
September 19, 2025 0 0 0.06 0 325 0 21.00 0 0 4.45 0 148 0
September 19, 2025 0 2.00 0.06 0 265 0 22.00 0 0 5.45 0 2 0
September 19, 2025 0 0 0.06 0 81 0 23.00 0 0 6.45 0 0 0
September 19, 2025 0 0 0.06 0 7 0 24.00 0 0 7.45 0 0 0
September 19, 2025 0 0 0.06 0 74 0 25.00 0 0 8.45 0 0 0
September 19, 2025 0 0 0.06 0 6 0 26.00 0 0 9.45 0 0 0
September 19, 2025 0 0 0.06 0 76 0 28.00 0 0 11.45 0 0 0
September 19, 2025 0 0 0.07 0 124 0 30.00 0 0 13.45 0 0 0
September 19, 2025 0 0 0.07 0 141 0 35.00 0 0 18.45 0 0 0
October 17, 2025 0 0 6.30 0 4 0 10.50 0 0 0.06 0 0 0
October 17, 2025 0 0 5.85 0 0 0 11.00 0 0 0.06 0 0 0
October 17, 2025 0 0 5.35 0 0 0 11.50 0 0 0.06 0 0 0
October 17, 2025 0 0 4.85 0 0 0 12.00 0 0 0.07 0 0 0
October 17, 2025 0 0 4.35 0 0 0 12.50 0 0 0.08 0 0 0
October 17, 2025 0 0 3.90 0 0 0 13.00 0 0 0.10 0 2 0
October 17, 2025 0 0 3.40 0 1 0 13.50 0 0 0.12 0 0 0
October 17, 2025 0 0 2.95 0 0 0 14.00 0 0 0.16 0 32 0
October 17, 2025 0 0 2.48 0 0 0 14.50 0 0 0.21 0 0 0
October 17, 2025 0 0 2.06 0 4 0 15.00 0 0 0.29 0 42 0
October 17, 2025 0 0 1.65 0 10 0 15.50 0 0 0.41 0 1 0
October 17, 2025 0 0 1.29 0 15 0 16.00 0.25 0 0.56 0 46 0
October 17, 2025 0 0 0.99 0 5 0 16.50 0 0 0.75 0 3 0
October 17, 2025 0 0 0.73 0 58 0 17.00 0 0 0.99 0 10 0
October 17, 2025 0 0 0.52 0 89 0 17.50 0 0 1.30 0 0 0
October 17, 2025 0 0.58 0.37 0 45 0 18.00 0 0 1.66 0 10 0
October 17, 2025 0 0.50 0.26 0 0 0 18.50 0 0 2.06 0 6 0
October 17, 2025 0 0 0.18 0 37 0 19.00 0 0 2.48 0 6 0
October 17, 2025 0 0 0.15 0 4 0 19.50 0 0 2.97 0 2 0
October 17, 2025 0 0.10 0.10 0 15 0 20.00 0 0 3.50 0 0 0
October 17, 2025 0 0 0.11 0 137 0 20.50 0 0 3.95 0 0 0
October 17, 2025 0 0 0.10 0 100 0 21.00 0 0 4.45 0 0 0
November 21, 2025 0 0 5.05 0 0 0 12.00 0 0 0.22 0 20 0
November 21, 2025 0 0 4.60 0 0 0 12.50 0 0 0.27 0 0 0
November 21, 2025 0 0 4.10 0 0 0 13.00 0 0 0.32 0 4 0
November 21, 2025 0 0 3.70 0 22 0 13.50 0 0 0.40 0 10 0
November 21, 2025 0 0 3.30 0 0 0 14.00 0 0 0.50 0 6 0
November 21, 2025 0 0 2.90 0 0 0 14.50 0 0 0.61 0 2 0
November 21, 2025 0 0 2.52 0 0 0 15.00 0 0 0.75 0 60 0
November 21, 2025 0 0 2.20 0 0 0 15.50 0 0 0.91 0 10 0
November 21, 2025 0 0 1.88 0 4 0 16.00 0 0 1.10 0 14 0
November 21, 2025 0 0 1.60 0 17 0 16.50 0 0 1.31 0 0 0
November 21, 2025 0 2.95 1.34 0 24 0 17.00 0 0 1.56 0 0 0
November 21, 2025 0 0 1.13 0 10 0 17.50 0 0 1.84 0 0 0
November 21, 2025 0 0 0.93 0 100 0 18.00 0 0 2.15 0 6 0
November 21, 2025 0 0 0.76 0 36 0 18.50 0 0 2.49 0 6 0
November 21, 2025 0 0 0.64 0 16 0 19.00 0 0 2.88 0 10 0
November 21, 2025 0 0 0.53 0 42 0 19.50 0 0 3.30 0 10 0
November 21, 2025 0 0 0.43 0 20 0 20.00 0 0 3.70 0 0 0
November 21, 2025 0 0 0.36 0 0 0 20.50 0 0 4.15 0 0 0
November 21, 2025 0 0 0.30 0 0 0 21.00 0 0 4.60 0 0 0
December 19, 2025 0 0 8.90 0 0 0 8.00 0 0 0.06 0 0 0
December 19, 2025 0 0 7.90 0 2 0 9.00 0 0 0.08 0 0 0
December 19, 2025 0 0 7.45 0 0 0 9.50 0 0 0.09 0 0 0
December 19, 2025 0 0 6.95 0 1 0 10.00 0 0 0.11 0 0 0
December 19, 2025 0 0 6.00 0 8 0 11.00 0 0 0.17 0 18 0
December 19, 2025 0 0 5.10 0 0 0 12.00 0 0 0.25 0 0 0
December 19, 2025 0 0 4.25 0 1 0 13.00 0 0 0.38 0 10 0
December 19, 2025 0 0 3.80 0 0 0 13.50 0 0 0.47 0 0 0
December 19, 2025 0 0 3.40 0 3 0 14.00 0 0 0.58 0 0 0
December 19, 2025 0 0 3.00 0 0 0 14.50 0 0 0.70 0 0 0
December 19, 2025 0 0 2.65 0 40 0 15.00 0 0 0.85 0 0 0
December 19, 2025 0 0 2.32 0 0 0 15.50 0 0 1.01 0 1 0
December 19, 2025 0 0 2.01 0 85 0 16.00 0 0 1.21 0 68 0
December 19, 2025 0 0 1.73 0 0 0 16.50 0 0 1.42 0 30 0
December 19, 2025 0 0 1.47 0 11 0 17.00 0 0 1.67 0 1 0
December 19, 2025 0 0 1.25 0 0 0 17.50 0 0 1.95 0 0 0
December 19, 2025 0 0 1.06 0 85 0 18.00 0 0 2.26 0 72 0
December 19, 2025 0 0 0.89 0 4 0 18.50 0 0 2.59 0 0 0
December 19, 2025 0 0 0.75 0 25 0 19.00 0 0 2.95 0 22 0
December 19, 2025 0 0 0.63 0 0 0 19.50 0 0 3.35 0 0 0
December 19, 2025 0 0 0.51 0 184 0 20.00 0 0 3.75 0 29 0
December 19, 2025 0 0 0.45 0 9 0 20.50 0 0 4.20 0 0 0
December 19, 2025 0 0 0.39 0 63 0 21.00 0 0 4.60 0 20 0
December 19, 2025 0 0 0.29 0 164 0 22.00 0 0 5.60 0 4 0
December 19, 2025 0 0 0.23 0 85 0 23.00 0 0 6.55 0 2 0
December 19, 2025 0 0.50 0.19 0 14 0 24.00 0 0 7.55 0 0 0
December 19, 2025 0 0.35 0.15 0 123 0 25.00 0 0 8.50 0 0 0
December 19, 2025 0 1.00 0.13 0 18 0 26.00 0 0 9.50 0 0 0
December 19, 2025 0 0.31 0.11 0 3 0 28.00 0 0 11.50 0 0 0
December 19, 2025 0 4.00 0.09 0 44 0 30.00 0 0 13.50 0 0 0
January 16, 2026 0 0 3.50 0 0 0 14.00 0 0 0.66 0 0 0
January 16, 2026 0 0 3.15 0 0 0 14.50 0 0 0.80 0 0 0
January 16, 2026 0 0 2.78 0 0 0 15.00 0 0 0.95 0 0 0
January 16, 2026 0 0 2.46 0 0 0 15.50 0 0 1.12 0 0 0
January 16, 2026 0 0 2.16 0 0 0 16.00 0 0 1.32 0 0 0
January 16, 2026 0 0 1.88 0 4 0 16.50 0 0 1.54 0 0 0
January 16, 2026 0 0 1.62 0 5 0 17.00 0 0 1.79 0 5 0
January 16, 2026 0 0 1.40 0 0 0 17.50 0 0 2.06 0 0 0
January 16, 2026 0 0 1.20 0 0 0 18.00 0 0 2.37 0 4 0
January 16, 2026 0 0 1.03 0 2 0 18.50 0 0 2.69 0 0 0
January 16, 2026 0 0 0.88 0 0 0 19.00 0 0 3.05 0 2 0
January 16, 2026 0 0 0.75 0 3 0 19.50 0 0 3.45 0 0 0
January 16, 2026 0 1.90 0.64 0 0 0 20.00 0 0 3.85 0 0 0
January 16, 2026 0 0 0.55 0 0 0 20.50 0 0 4.25 0 0 0
January 16, 2026 0 0 0.48 0 100 0 21.00 0 0 4.70 0 0 0
February 20, 2026 0 0 3.80 0 0 0 14.00 0 0 0.91 0 0 0
February 20, 2026 0 0 3.45 0 0 0 14.50 0 0 1.06 0 0 0
February 20, 2026 0 0 3.15 0 0 0 15.00 0 0 1.23 0 0 0
February 20, 2026 0 0 2.81 0 0 0 15.50 0 0 1.42 0 0 0
February 20, 2026 0 0 2.52 0 0 0 16.00 0 0 1.63 0 2 0
February 20, 2026 0 0 2.26 0 0 0 16.50 0 0 1.86 0 0 0
February 20, 2026 0 0 2.01 0 0 0 17.00 0 0 2.12 0 0 0
February 20, 2026 0 0 1.79 0 0 0 17.50 0 0 2.39 0 0 0
February 20, 2026 0 0 1.58 0 0 0 18.00 0 0 2.69 0 0 0
February 20, 2026 0 0 1.40 0 0 0 18.50 0 0 3.00 0 0 0
February 20, 2026 0 0 1.24 0 0 0 19.00 0 0 3.35 0 0 0
March 20, 2026 0 0 9.05 0 0 0 8.00 0 0 0.12 0 0 0
March 20, 2026 0 0 8.10 0 0 0 9.00 0 0 0.18 0 0 0
March 20, 2026 0 0 7.65 0 0 0 9.50 0 0 0.21 0 0 0
March 20, 2026 0 0 7.20 0 13 0 10.00 0 0 0.26 0 0 0
March 20, 2026 0 0 6.35 0 10 0 11.00 0 0 0.38 0 0 0
March 20, 2026 0 0 5.45 0 17 0 12.00 0 0 0.51 0 86 0
March 20, 2026 0 0 4.65 0 10 0 13.00 0 0 0.72 0 15 0
March 20, 2026 0 0 3.90 0 83 0 14.00 0 1.40 0.98 0 6 0
March 20, 2026 0 0 3.25 0 6 0 15.00 0 0 1.30 0 1 0
March 20, 2026 0 0 2.63 0 15 0 16.00 0 0 1.72 0 0 0
March 20, 2026 0 0 2.11 0 1 0 17.00 0 0 2.20 0 2 0
March 20, 2026 0 0 1.70 0 43 0 18.00 0 0 2.77 0 14 0
March 20, 2026 0 0 1.33 0 20 0 19.00 0 0 3.45 0 0 0
March 20, 2026 0 0 1.05 0 0 0 20.00 0 0 4.15 0 0 0
March 20, 2026 0 0 0.84 0 0 0 21.00 0 0 4.95 0 0 0
March 20, 2026 0 0 0.68 0 10 0 22.00 0 0 5.80 0 0 0
June 19, 2026 0 0 5.80 0 0 0 12.00 0 0 0.79 0 0 0
June 19, 2026 0 0 5.05 0 0 0 13.00 0 3.90 1.05 0 0 0
June 19, 2026 0 0 4.35 0 1 0 14.00 0 0 1.39 0 0 0
June 19, 2026 0 0 3.75 0 1 0 15.00 0 0 1.77 0 1 0
June 19, 2026 0 0 3.15 0 55 0 16.00 0 0 2.20 0 0 0
June 19, 2026 0 0 2.67 0 29 0 17.00 0 0 2.69 0 0 0
June 19, 2026 0 0 2.25 0 5 0 18.00 0 0 3.25 0 7 0
June 19, 2026 0 2.70 1.89 0 1 0 19.00 0.50 0 3.90 0 0 0
June 19, 2026 0 0 1.58 0 6 0 20.00 0 0 4.55 0 20 0
June 19, 2026 0 0 1.34 0 6 0 21.00 0 0 5.25 0 0 0
June 19, 2026 0 4.35 1.13 0 4 0 22.00 0 0 6.10 0 0 0