Log in

NYSE:LVSLas Vegas Sands Options Chain and Prices

$48.37
-0.25 (-0.51 %)
(As of 08/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$47.80
Now: $48.37
$48.73
50-Day Range
$43.33
MA: $45.80
$51.00
52-Week Range
$33.30
Now: $48.37
$74.29
Volume5.90 million shs
Average Volume7.29 million shs
Market Capitalization$36.95 billion
P/E Ratio109.93
Dividend YieldN/A
Beta1.53

Options Chain

Las Vegas Sands (NYSE:LVS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$80.00$0.030Call000202
(+0)
1.49475
(+0.10485)
0.009980
8/21/2020$75.00$0.005Call000130
(+0)
1.11563
(-0.120315)
0.0028760
8/21/2020$70.00$0.005Call000536
(-1)
0.939326
(+0.071993)
0.0027490
8/21/2020$65.00$0.025Call0001983
(-4)
0.933578
(+0.224786)
0.0131770
8/21/2020$62.50$0.045Call0001057
(+0)
0.88614
(+0.157645)
0.0213310
8/21/2020$60.00$0.015Call0001824
(-1)
0.658859
(+0.013917)
0.0102860
8/21/2020$59.00$0.030Call00029
(+0)
0.674664
(-0.022171)
0.0187890
8/21/2020$58.00$0.055Call000149
(+0)
0.688119
(+0.103982)
0.0316170
8/21/2020$57.50$0.050Call505988
(-5)
0.650698
(+0.078677)
0.0304911
8/21/2020$57.00$0.060Call10061
(+18)
0.643519
(+0.066309)
0.0361261
8/21/2020$56.00$0.030Call000195
(-13)
0.522631
(-0.046563)
0.0234370
8/21/2020$55.00$0.065Call13014792
(+3)
0.536062
(-0.019634)
0.045228
8/21/2020$54.00$0.075Call1201732
(-24)
0.488135
(-0.038714)
0.0553753
8/21/2020$53.00$0.105Call8251003
(+14)
0.4555
(-0.033653)
0.0781754
8/21/2020$52.50$0.200Call43121058
(-5)
0.498156
(-0.007507)
0.12444915
8/21/2020$52.00$0.215Call14254681295
(+26)
0.467439
(-0.030859)
0.13888130
8/21/2020$51.00$0.335Call1762796961
(+22)
0.447054
(-0.028888)
0.20494449
8/21/2020$50.00$0.555Call4,0605682447061
(+662)
0.440804
(-0.022523)
0.304237430
8/21/2020$49.00$0.870Call6322512601475
(+172)
0.430461
(-0.034874)
0.42578865
8/21/2020$48.00$1.450Call8413042201871
(-166)
0.471928
(+0.006853)
0.559744110
8/21/2020$47.00$1.960Call72242913
(+18)
0.435427
(-0.035972)
0.69385215
8/21/2020$46.00$2.780Call372013487
(-6)
0.481328
(-0.01596)
0.7844079
8/21/2020$45.00$3.600Call15101389
(+2)
0.487719
(-0.065805)
0.8650177
8/21/2020$44.00$4.425Call710574
(+0)
0.414359
(-0.075677)
0.9534263
8/21/2020$43.00$5.375Call500451
(+0)
0.342474
(-0.302626)
0.993881
8/21/2020$42.00$6.375Call000585
(+0)
0.403076
(-0.150164)
0.9947340
8/21/2020$41.00$7.350Call00015
(+0)
0
8/21/2020$40.00$8.325Call000405
(-1)
0
8/21/2020$39.00$9.350Call0004
(+0)
0
8/21/2020$38.00$10.350Call00010
(+0)
0
8/21/2020$37.00$11.375Call0000
(+0)
0.7198240.996910
8/21/2020$35.00$13.325Call00022
(+0)
0
8/21/2020$30.00$18.350Call00015
(+0)
0
8/21/2020$25.00$23.350Call00033
(+0)
0
8/21/2020$23.00$25.325Call00072
(+0)
0
8/21/2020$80.00$31.650Put0000
(+0)
1.44665-0.9933530
8/21/2020$75.00$26.625Put0000
(+0)
0.00
8/21/2020$70.00$21.625Put0000
(+0)
0.00
8/21/2020$65.00$16.650Put00011
(+0)
0.902156-0.9902810
8/21/2020$62.50$14.175Put0001
(+0)
0.89299-0.9789850
8/21/2020$60.00$11.750Put000139
(+0)
0.909976
(+0.266033)
-0.9514310
8/21/2020$59.00$10.750Put0001
(+0)
0.851973-0.9488880
8/21/2020$58.00$9.725Put0000
(+0)
0.7608
(+0.148495)
-0.9539750
8/21/2020$57.50$9.250Put00013
(+0)
0.764265-0.9439380
8/21/2020$57.00$8.725Put0000
(+0)
0.701625
(+0.201787)
-0.9506260
8/21/2020$56.00$7.675Put0001
(+0)
0.565123
(-0.018037)
-0.9690450
8/21/2020$55.00$6.775Put000228
(+0)
0.642285
(+0.086221)
-0.9229250
8/21/2020$54.00$5.875Put00013
(+0)
0.647816
(+0.080281)
-0.8821610
8/21/2020$53.00$4.800Put0000
(+0)
0.512173
(+0.014945)
-0.8953450
8/21/2020$52.50$4.325Put100477
(-1)
0.494698
(+0.016537)
-0.8784971
8/21/2020$52.00$3.900Put71514
(+0)
0.50436
(+0.032132)
-0.8435884
8/21/2020$51.00$3.055Put1110088
(+0)
0.494985
(+0.032132)
-0.7718032
8/21/2020$50.00$2.180Put301501259
(-15)
0.435746
(-0.01905)
-0.6976358
8/21/2020$49.00$1.540Put63128568
(+19)
0.442593
(-0.009965)
-0.57139423
8/21/2020$48.00$1.100Put22433162947
(+97)
0.476968
(+0.018941)
-0.44082196
8/21/2020$47.00$0.610Put6822291367
(+39)
0.442152
(-0.022884)
-0.30854534
8/21/2020$46.00$0.400Put174129312658
(-3)
0.478871
(-0.000228)
-0.21218858
8/21/2020$45.00$0.245Put1024275334
(+246)
0.499842
(-0.015194)
-0.13847233
8/21/2020$44.00$0.140Put462412034
(+2)
0.512342
(-0.012069)
-0.0845928
8/21/2020$43.00$0.075Put3010161955
(+1)
0.527967
(-0.030819)
-0.0489726
8/21/2020$42.00$0.055Put1001136
(-240)
0.580151
(+0.001392)
-0.0345021
8/21/2020$41.00$0.030Put111101130
(+0)
0.592651
(+0.007642)
-0.0190962
8/21/2020$40.00$0.035Put50003766
(+0)
0.687434
(-0.01391)
-0.0196441
8/21/2020$39.00$0.045Put000114
(+0)
0.800562
(+0.14203)
-0.0217350
8/21/2020$38.00$0.050Put900798
(+0)
0.896875
(+0.120219)
-0.0213671
8/21/2020$37.00$0.040Put0000
(+0)
0.942854
(+0.153337)
-0.0163030
8/21/2020$35.00$0.040Put50001302
(+0)
1.11656
(+0.090784)
-0.014091
8/21/2020$30.00$0.010Put000798
(+0)
1.35676
(+0.067699)
-0.0033220
8/21/2020$25.00$0.040Put00020
(+0)
2.14235
(+0.217351)
-0.0076510
8/21/2020$23.00$0.040Put000269
(+0)
2.3739
(+0.239775)
-0.0067660
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/15/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.