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: July 22, 2026 at 7:39 p.m.   (Real-time)

  • Last price: 13.730
  • Net change: -0.710
  • Bid price: 13.640
  • Ask price: 13.900
  • 30-day historical volatility: 36.76%
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: 5,836
Volume: 55
Open interest: 2,811
Volume: 30
July 24, 2026 (Weekly) 3.10 3.30 3.30 0 0 0 10.50 0 0.05 0.05 0 0 0
July 24, 2026 (Weekly) 2.64 2.78 2.78 0 0 0 11.00 0 0.05 0.05 0 0 0
July 24, 2026 (Weekly) 2.14 2.28 2.28 0 0 0 11.50 0 0.05 0.05 0 0 0
July 24, 2026 (Weekly) 1.64 1.78 1.78 0 5 0 12.00 0 0.05 0.05 0 0 0
July 24, 2026 (Weekly) 1.15 1.30 1.30 0 0 0 12.50 0 0.04 0.04 0 0 0
July 24, 2026 (Weekly) 0.69 0.81 0.81 0 0 0 13.00 0.01 0.07 0.07 0 0 0
July 24, 2026 (Weekly) 0.30 0.40 0.40 0 0 0 13.50 0.10 0.16 0.16 0 0 0
July 24, 2026 (Weekly) 0.06 0.15 0.15 0 0 0 14.00 0.34 0.45 0.45 0 7 0
July 24, 2026 (Weekly) 0 0.06 0.06 0 2 0 14.50 0.75 0.90 0.90 0 3 0
July 24, 2026 (Weekly) 0 0.04 0.04 -0.08 5 18 15.00 1.23 1.37 1.37 0 0 0
July 24, 2026 (Weekly) 0 0.05 0.05 -0.04 4 1 15.50 1.73 1.87 1.87 0 32 0
July 24, 2026 (Weekly) 0 0.05 0.05 0 58 0 16.00 2.23 2.36 2.36 0 0 0
July 24, 2026 (Weekly) 0 0.05 0.05 0 4 0 16.50 2.73 2.86 2.86 0 0 0
July 24, 2026 (Weekly) 0 0.05 0.05 0 0 0 17.00 3.20 3.35 3.35 0 0 0
July 24, 2026 (Weekly) 0 0.05 0.05 0 0 0 17.50 3.70 3.85 3.85 0 0 0
July 31, 2026 (Weekly) 3.15 3.40 3.40 0 0 0 10.50 0.03 0.12 0.12 0 24 0
July 31, 2026 (Weekly) 2.71 2.91 2.91 0 0 0 11.00 0.06 0.17 0.17 0 53 0
July 31, 2026 (Weekly) 2.29 2.44 2.44 0 0 0 11.50 0.11 0.21 0.21 0 14 0
July 31, 2026 (Weekly) 1.88 2.07 2.07 0 0 0 12.00 0.18 0.30 0.30 0 11 0
July 31, 2026 (Weekly) 1.48 1.70 1.70 0 0 0 12.50 0.29 0.44 0.44 0 7 0
July 31, 2026 (Weekly) 1.13 1.33 1.33 0 0 0 13.00 0.43 0.59 0.59 0 7 0
July 31, 2026 (Weekly) 0.82 1.01 1.01 0 25 0 13.50 0.61 0.75 0.75 0 1 0
July 31, 2026 (Weekly) 0.57 0.77 0.77 0 11 0 14.00 0.86 0.99 0.99 0 0 3
July 31, 2026 (Weekly) 0.38 0.56 0.56 -0.44 11 20 14.50 1.16 1.28 1.28 0 0 0
July 31, 2026 (Weekly) 0.24 0.41 0.41 -0.36 31 3 15.00 1.50 1.73 1.73 0 21 0
July 31, 2026 (Weekly) 0.15 0.30 0.30 0 242 0 15.50 1.91 2.11 2.11 0 0 0
July 31, 2026 (Weekly) 0.10 0.22 0.22 0 10 0 16.00 2.35 2.51 2.51 0 0 0
July 31, 2026 (Weekly) 0.06 0.18 0.18 0 14 0 16.50 2.79 2.96 2.96 0 0 0
July 31, 2026 (Weekly) 0.03 0.14 0.14 0 0 0 17.00 3.25 3.45 3.45 0 0 0
July 31, 2026 (Weekly) 0.02 0.11 0.11 0 0 0 17.50 3.75 3.95 3.95 0 0 0
August 7, 2026 (Weekly) 2.32 2.49 2.49 0 0 0 11.50 0.11 0.25 0.25 0 0 0
August 7, 2026 (Weekly) 1.87 2.09 2.09 0 0 0 12.00 0.18 0.34 0.34 0 1 0
August 7, 2026 (Weekly) 1.49 1.75 1.75 0 0 0 12.50 0.30 0.46 0.46 0 0 0
August 7, 2026 (Weekly) 1.14 1.38 1.38 0 8 0 13.00 0.44 0.60 0.60 0 0 0
August 7, 2026 (Weekly) 0.83 1.07 1.07 0 100 0 13.50 0.62 0.79 0.79 0 100 0
August 7, 2026 (Weekly) 0.58 0.81 0.81 0 100 0 14.00 0.86 1.03 1.03 0 200 0
August 7, 2026 (Weekly) 0.40 0.61 0.61 -0.42 107 3 14.50 1.19 1.33 1.33 0 200 0
August 7, 2026 (Weekly) 0.28 0.45 0.45 0 0 0 15.00 1.54 1.74 1.74 0 0 0
August 7, 2026 (Weekly) 0.18 0.34 0.34 0 30 0 15.50 1.93 2.08 2.08 0 0 0
August 7, 2026 (Weekly) 0.12 0.26 0.26 0 7 0 16.00 2.37 2.54 2.54 0 0 0
August 7, 2026 (Weekly) 0.06 0.21 0.21 0 0 0 16.50 2.81 2.98 2.98 0 0 0
August 7, 2026 (Weekly) 0.04 0.17 0.17 0 1 0 17.00 3.25 3.50 3.50 0 0 0
August 7, 2026 (Weekly) 0.02 0.13 0.13 0 0 0 17.50 3.75 3.95 3.95 0 0 0
August 14, 2026 (Weekly) 1.59 1.69 1.69 0 0 0 12.50 0.38 0.46 0.46 0 0 0
August 14, 2026 (Weekly) 1.25 1.35 1.35 0 0 0 13.00 0.53 0.62 0.62 0 0 0
August 14, 2026 (Weekly) 0.93 1.04 1.04 0 0 0 13.50 0.72 0.82 0.82 0 0 0
August 14, 2026 (Weekly) 0.68 0.79 0.79 0 0 0 14.00 0.97 1.07 1.07 0 0 0
August 14, 2026 (Weekly) 0.49 0.58 0.58 0 10 0 14.50 1.27 1.36 1.36 0 0 0
August 14, 2026 (Weekly) 0.34 0.43 0.43 0 4 0 15.00 1.62 1.71 1.71 0 0 0
August 14, 2026 (Weekly) 0.23 0.31 0.31 0 0 0 15.50 2.00 2.11 2.11 0 0 0
August 14, 2026 (Weekly) 0.16 0.23 0.23 0 0 0 16.00 2.40 2.54 2.54 0 0 0
August 14, 2026 (Weekly) 0.11 0.18 0.18 0 0 0 16.50 2.83 3.05 3.05 0 0 0
August 14, 2026 (Weekly) 0.07 0.14 0.14 0 1 0 17.00 3.30 3.50 3.50 0 0 0
August 14, 2026 (Weekly) 0.05 0.11 0.11 0 0 0 17.50 3.75 3.95 3.95 0 0 0
August 28, 2026 (Weekly) 1.70 1.78 1.78 0 0 0 12.50 0.46 0.53 0.53 0 0 0
August 28, 2026 (Weekly) 1.36 1.43 1.43 0 0 0 13.00 0.62 0.69 0.69 0 0 0
August 28, 2026 (Weekly) 1.06 1.13 1.13 0 0 0 13.50 0.82 0.89 0.89 0 0 0
August 28, 2026 (Weekly) 0.81 0.87 0.87 0 0 0 14.00 1.07 1.14 1.14 0 0 0
August 28, 2026 (Weekly) 0.60 0.67 0.67 0 0 0 14.50 1.37 1.43 1.43 0 0 0
August 28, 2026 (Weekly) 0.44 0.51 0.51 0 0 0 15.00 1.70 1.77 1.77 0 0 0
August 28, 2026 (Weekly) 0.32 0.38 0.38 0 0 0 15.50 2.06 2.15 2.15 0 0 0
August 28, 2026 (Weekly) 0.23 0.29 0.29 0 0 0 16.00 2.47 2.56 2.56 0 0 0
August 28, 2026 (Weekly) 0.17 0.22 0.22 0 0 0 16.50 2.92 3.00 3.00 0 0 0
August 21, 2026 4.65 4.85 4.85 0 1 0 9.00 0.01 0.06 0.06 0 249 0
August 21, 2026 3.95 4.10 4.10 0 0 0 9.75 0.03 0.08 0.08 0 0 0
August 21, 2026 3.70 3.90 3.90 0 0 0 10.00 0.05 0.10 0.10 0 37 0
August 21, 2026 3.25 3.45 3.45 0 0 0 10.50 0.09 0.14 0.14 0 0 0
August 21, 2026 2.84 2.94 2.94 0 2 0 11.00 0.14 0.17 0.17 0.01 10 2
August 21, 2026 2.42 2.51 2.51 0 0 0 11.50 0.21 0.27 0.27 0 2 0
August 21, 2026 2.01 2.12 2.12 0 15 0 12.00 0.30 0.36 0.36 0 69 0
August 21, 2026 1.64 1.73 1.73 0 0 0 12.50 0.42 0.45 0.45 0 2 0
August 21, 2026 1.30 1.39 1.39 0 10 0 13.00 0.58 0.65 0.65 0.05 134 7
August 21, 2026 1.00 1.08 1.08 0 36 0 13.50 0.77 0.86 0.86 0 0 0
August 21, 2026 0.75 0.83 0.83 0 129 0 14.00 1.02 1.10 1.10 0.17 201 17
August 21, 2026 0.54 0.63 0.63 0 158 0 14.50 1.31 1.40 1.40 0 268 0
August 21, 2026 0.39 0.46 0.46 0 294 0 15.00 1.67 1.75 1.75 0 120 0
August 21, 2026 0.28 0.35 0.35 0 275 0 15.50 2.02 2.13 2.13 0 0 0
August 21, 2026 0.18 0.25 0.25 0 589 0 16.00 2.44 2.55 2.55 0 0 0
August 21, 2026 0.14 0.19 0.19 0 206 0 16.50 2.89 2.99 2.99 0 0 0
August 21, 2026 0.09 0.15 0.15 0 220 0 17.00 3.30 3.50 3.50 0 0 0
August 21, 2026 0.09 0.12 0.12 0 3 0 17.50 3.80 3.95 3.95 0 0 0
September 18, 2026 4.70 4.90 4.90 0 0 0 9.00 0.03 0.08 0.08 0 11 0
September 18, 2026 4.00 4.20 4.20 0 0 0 9.75 0.08 0.13 0.13 0 0 0
September 18, 2026 3.80 3.95 3.95 0 63 0 10.00 0.10 0.15 0.15 0 4 0
September 18, 2026 3.35 3.50 3.50 0 0 0 10.50 0.16 0.20 0.20 0 24 0
September 18, 2026 2.96 3.05 3.05 0 0 0 11.00 0.23 0.27 0.27 0 12 0
September 18, 2026 2.55 2.63 2.63 0 8 0 11.50 0.31 0.37 0.37 0 0 0
September 18, 2026 2.17 2.25 2.25 0 40 0 12.00 0.42 0.48 0.48 0 25 0
September 18, 2026 1.81 1.88 1.88 0 12 0 12.50 0.56 0.62 0.62 0 12 0
September 18, 2026 1.48 1.56 1.56 0 31 0 13.00 0.73 0.80 0.80 0 5 0
September 18, 2026 1.19 1.27 1.27 0 0 0 13.50 0.94 1.01 1.01 0 0 0
September 18, 2026 0.94 1.01 1.01 0 42 0 14.00 1.18 1.25 1.25 0 3 0
September 18, 2026 0.73 0.80 0.80 0 14 0 14.50 1.47 1.54 1.54 0 0 0
September 18, 2026 0.56 0.63 0.63 0 466 0 15.00 1.80 1.87 1.87 0 21 0
September 18, 2026 0.43 0.49 0.49 0 121 0 15.50 2.17 2.24 2.24 0 0 0
September 18, 2026 0.32 0.38 0.38 0 112 0 16.00 2.55 2.64 2.64 0 11 0
September 18, 2026 0.25 0.30 0.30 0 0 0 16.50 2.97 3.10 3.10 0 0 0
September 18, 2026 0.19 0.24 0.24 0 273 0 17.00 3.40 3.50 3.50 0 102 0
September 18, 2026 0.14 0.19 0.19 0 0 0 17.50 3.85 4.00 4.00 0 0 0
September 18, 2026 0.10 0.15 0.15 0 118 0 18.00 4.30 4.45 4.45 0 12 0
September 18, 2026 0.06 0.11 0.11 0 4 0 19.00 5.25 5.45 5.45 0 1 0
September 18, 2026 0.03 0.08 0.08 0 239 0 20.00 6.25 6.40 6.40 0 0 0
September 18, 2026 0.01 0.07 0.07 0 10 0 21.00 7.25 7.40 7.40 0 0 0
September 18, 2026 0 0.09 0.09 0 202 0 22.00 8.20 8.40 8.40 0 0 0
September 18, 2026 0 0.08 0.08 0 0 0 23.00 9.20 9.40 9.40 0 0 0
September 18, 2026 0 0.07 0.07 0 7 0 24.00 10.20 10.40 10.40 0 0 0
September 18, 2026 0 0.06 0.06 0 381 0 25.00 11.20 11.40 11.40 0 0 0
October 16, 2026 4.05 4.30 4.30 0 0 0 9.75 0.13 0.18 0.18 0 0 0
October 16, 2026 3.85 4.05 4.05 0 0 0 10.00 0.15 0.21 0.21 0 0 0
October 16, 2026 3.45 3.60 3.60 0 0 0 10.50 0.22 0.27 0.27 0 0 0
October 16, 2026 3.05 3.15 3.15 0 10 0 11.00 0.30 0.36 0.36 0 0 0
October 16, 2026 2.66 2.76 2.76 0 0 0 11.50 0.40 0.47 0.47 0 0 0
October 16, 2026 2.30 2.39 2.39 0 100 0 12.00 0.52 0.60 0.60 0 0 0
October 16, 2026 1.95 2.04 2.04 0 0 0 12.50 0.67 0.75 0.75 0 10 0
October 16, 2026 1.63 1.72 1.72 0 0 0 13.00 0.85 0.93 0.93 0 10 1
October 16, 2026 1.35 1.43 1.43 0 0 0 13.50 1.06 1.15 1.15 0 3 0
October 16, 2026 1.09 1.18 1.18 0 7 0 14.00 1.30 1.39 1.39 0 0 0
October 16, 2026 0.88 0.96 0.96 0 0 0 14.50 1.59 1.68 1.68 0 0 0
October 16, 2026 0.70 0.78 0.78 0 8 0 15.00 1.91 2.00 2.00 0 0 0
October 16, 2026 0.55 0.63 0.63 0 3 0 15.50 2.26 2.35 2.35 0 0 0
October 16, 2026 0.44 0.51 0.51 0 51 0 16.00 2.64 2.74 2.74 0 0 0
October 16, 2026 0.35 0.41 0.41 0 0 0 16.50 3.05 3.15 3.15 0 0 0
October 16, 2026 0.27 0.34 0.34 0 5 0 17.00 3.45 3.60 3.60 0 0 0
October 16, 2026 0.22 0.28 0.28 0 0 0 17.50 3.90 4.05 4.05 0 0 0
November 20, 2026 4.25 4.40 4.40 0 0 0 9.75 0.25 0.31 0.31 0 30 0
November 20, 2026 4.00 4.20 4.20 0 0 0 10.00 0.29 0.35 0.35 0 0 0
November 20, 2026 3.60 3.80 3.80 0 0 0 10.50 0.38 0.45 0.45 0 0 0
November 20, 2026 3.25 3.40 3.40 0 0 0 11.00 0.48 0.55 0.55 0 0 0
November 20, 2026 2.90 3.05 3.05 0 0 0 11.50 0.60 0.69 0.69 0 0 0
November 20, 2026 2.56 2.65 2.65 0 0 0 12.00 0.75 0.84 0.84 0 0 0
November 20, 2026 2.22 2.33 2.33 0 0 0 12.50 0.92 1.00 1.00 0 0 0
November 20, 2026 1.92 2.04 2.04 0 0 0 13.00 1.11 1.21 1.21 0 3 0
November 20, 2026 1.66 1.75 1.75 0 0 0 13.50 1.34 1.42 1.42 0 2 0
November 20, 2026 1.41 1.51 1.51 0 0 0 14.00 1.58 1.69 1.69 0 0 0
November 20, 2026 1.19 1.29 1.29 0 11 0 14.50 1.86 1.96 1.96 0 0 0
November 20, 2026 1.00 1.09 1.09 0 8 0 15.00 2.17 2.28 2.28 0 0 0
November 20, 2026 0.84 0.93 0.93 0 0 0 15.50 2.50 2.61 2.61 0 0 0
November 20, 2026 0.70 0.80 0.80 -0.37 2 7 16.00 2.86 2.99 2.99 0 0 0
November 20, 2026 0.59 0.68 0.68 0 7 0 16.50 3.25 3.40 3.40 0 0 0
November 20, 2026 0.49 0.57 0.57 0 0 0 17.00 3.65 3.80 3.80 0 0 0
November 20, 2026 0.41 0.49 0.49 0 0 0 17.50 4.05 4.20 4.20 0 0 0
December 18, 2026 4.90 5.20 5.20 0 100 0 9.00 0.19 0.26 0.26 0 0 0
December 18, 2026 4.50 4.70 4.70 0 0 0 9.50 0.26 0.33 0.33 0 0 0
December 18, 2026 4.10 4.30 4.30 0 7 0 10.00 0.35 0.42 0.42 0 76 0
December 18, 2026 3.70 3.90 3.90 0 0 0 10.50 0.44 0.51 0.51 0 0 0
December 18, 2026 3.35 3.50 3.50 0 22 0 11.00 0.55 0.64 0.64 0 20 0
December 18, 2026 3.00 3.15 3.15 0 0 0 11.50 0.68 0.77 0.77 0 0 0
December 18, 2026 2.67 2.78 2.78 0 27 0 12.00 0.82 0.92 0.92 0 193 0
December 18, 2026 2.34 2.46 2.46 0 0 0 12.50 1.01 1.11 1.11 0 0 0
December 18, 2026 2.05 2.17 2.17 0 20 0 13.00 1.20 1.33 1.33 0 63 0
December 18, 2026 1.78 1.89 1.89 0 0 0 13.50 1.43 1.53 1.53 0 0 0
December 18, 2026 1.53 1.64 1.64 0 26 0 14.00 1.68 1.80 1.80 0 20 0
December 18, 2026 1.31 1.42 1.42 0 0 0 14.50 1.95 2.07 2.07 0 0 0
December 18, 2026 1.12 1.23 1.23 0 26 0 15.00 2.26 2.38 2.38 0 105 0
December 18, 2026 0.95 1.06 1.06 0 0 0 15.50 2.60 2.71 2.71 0 0 0
December 18, 2026 0.81 0.91 0.91 0 10 0 16.00 2.94 3.10 3.10 0 4 0
December 18, 2026 0.69 0.79 0.79 0 0 0 16.50 3.30 3.45 3.45 0 0 0
December 18, 2026 0.59 0.69 0.69 0 130 0 17.00 3.70 3.85 3.85 0 0 0
December 18, 2026 0.50 0.59 0.59 0 0 0 17.50 4.10 4.30 4.30 0 0 0
December 18, 2026 0.41 0.51 0.51 0 41 0 18.00 4.55 4.70 4.70 0 0 0
December 18, 2026 0.31 0.39 0.39 0 80 0 19.00 5.40 5.60 5.60 0 3 0
December 18, 2026 0.23 0.33 0.33 0 91 0 20.00 6.30 6.55 6.55 0 2 0
January 15, 2027 2.44 2.57 2.57 0 0 0 12.50 1.07 1.19 1.19 0 0 0
January 15, 2027 2.15 2.28 2.28 0 0 0 13.00 1.27 1.39 1.39 0 0 0
January 15, 2027 1.88 2.01 2.01 0 0 0 13.50 1.50 1.64 1.64 0 0 0
January 15, 2027 1.63 1.76 1.76 0 0 0 14.00 1.75 1.88 1.88 0 0 0
January 15, 2027 1.41 1.54 1.54 0 0 0 14.50 2.03 2.16 2.16 0 0 0
January 15, 2027 1.21 1.34 1.34 0 0 0 15.00 2.32 2.46 2.46 0 0 0
January 15, 2027 1.04 1.17 1.17 0 0 0 15.50 2.66 2.79 2.79 0 0 0
January 15, 2027 0.90 1.02 1.02 0 0 0 16.00 3.00 3.15 3.15 0 0 0
January 15, 2027 0.76 0.89 0.89 0 0 0 16.50 3.35 3.55 3.55 0 0 0
March 19, 2027 5.15 5.40 5.40 0 14 0 9.00 0.35 0.44 0.44 0 0 0
March 19, 2027 4.75 5.00 5.00 0 0 0 9.50 0.44 0.53 0.53 0 0 0
March 19, 2027 4.40 4.60 4.60 0 1 0 10.00 0.54 0.64 0.64 0 5 0
March 19, 2027 3.65 3.90 3.90 0 0 0 11.00 0.79 0.91 0.91 0 20 0
March 19, 2027 3.05 3.20 3.20 0 51 0 12.00 1.12 1.26 1.26 0 52 0
March 19, 2027 2.46 2.62 2.62 0 7 0 13.00 1.53 1.67 1.67 0 3 0
March 19, 2027 1.96 2.12 2.12 0 10 0 14.00 2.02 2.17 2.17 0 4 0
March 19, 2027 1.53 1.69 1.69 0 0 0 15.00 2.59 2.72 2.72 0 8 0
March 19, 2027 1.20 1.35 1.35 0 34 0 16.00 3.25 3.40 3.40 0 106 0
March 19, 2027 0.93 1.08 1.08 0 0 0 17.00 3.95 4.15 4.15 0 0 0
March 19, 2027 0.72 0.87 0.87 0 13 0 18.00 4.75 4.95 4.95 0 8 0
June 18, 2027 4.65 4.90 4.90 0 0 0 10.00 0.72 0.85 0.85 0 0 0
June 18, 2027 4.00 4.20 4.20 0 0 0 11.00 1.01 1.15 1.15 0 0 0
June 18, 2027 3.40 3.60 3.60 0 31 0 12.00 1.38 1.53 1.53 0 0 0
June 18, 2027 2.83 3.05 3.05 0 0 0 13.00 1.80 1.97 1.97 0 0 0
June 18, 2027 2.34 2.53 2.53 -0.45 12 3 14.00 2.30 2.47 2.47 0 0 0
June 18, 2027 1.93 2.12 2.12 0 0 0 15.00 2.87 3.05 3.05 0 0 0
June 18, 2027 1.58 1.76 1.76 0 0 0 16.00 3.50 3.70 3.70 0 45 0
June 18, 2027 1.29 1.48 1.48 0 0 0 17.00 4.20 4.40 4.40 0 0 0
June 18, 2027 1.06 1.23 1.23 0 0 0 18.00 4.95 5.15 5.15 0 0 0