Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

LAZR
Luminar Technologies, Inc. Class A Common Stock
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
4.73USD+19.318%(+0.77)4,819,688
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
4.01USD+1.263%(+0.05)31,771
After-hours
May 16, 2025 4:52:30 PM EDT
4.53USD-4.216%(-0.20)25,319
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Nov 21, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
27,32627,7762,9788,637


LAZR May 16, 2025 Exp. - Volume by Strike
Puts
Calls

LAZR May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

LAZR May 16, 2025 Exp. - Max Pain @ $2.50

Puts
Calls


LAZR May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
20.00 C0.02+100.00%261,82304-30LAZR250516C00020000
19.00 C0.02+100.00%10015804-24LAZR250516C00019000
18.00 C0.06-64.71%1007003-26LAZR250516C00018000
17.00 C0.19+46.15%110103-20LAZR250516C00017000
16.00 C0.20+11.11%75103-20LAZR250516C00016000
15.00 C0.06+20.00%13,78904-24LAZR250516C00015000
14.00 C0.15-61.54%12303-24LAZR250516C00014000
13.00 C0.09-18.18%515204-01LAZR250516C00013000
12.00 C0.01-50.00%2261705-14LAZR250516C00012000
11.00 C0.32+88.24%10268603-27LAZR250516C00011000
10.00 C0.01-75.00%22,96504-24LAZR250516C00010000
9.00 C0.010.00%75,43505-15LAZR250516C00009000
8.00 C0.020.00%82,70405-13LAZR250516C00008000
7.50 C00%0LAZR250516C00007500
7.00 C0.01-80.00%14,75605-15LAZR250516C00007000
6.50 C0.04+100.00%2405-14LAZR250516C00006500
6.00 C0.01-90.91%10791905-15LAZR250516C00006000
5.50 C0.01-93.33%2170905-15LAZR250516C00005500
5.00 C0.01-96.77%5702,81405-15LAZR250516C00005000
4.50 C0.01-98.15%2,3582,08805-15LAZR250516C00004500
4.00 C0.08-90.36%2471,17505-15LAZR250516C00004000
3.50 C0.32-74.40%434105-15LAZR250516C00003500
3.00 C0.98-37.18%93305-15LAZR250516C00003000
2.50 C1.410%1005-15LAZR250516C00002500
2.00 C0.01-80.00%11,00011-27LAZR1250516C00002000
2.00 C2.42+12.04%5105-12LAZR250516C00002000
1.50 C0.01-75.00%1073912-13LAZR1250516C00001500
1.50 C0.11-26.67%1177411-18LAZR250516C00001500
1.00 C0.010.00%110,56703-25LAZR1250516C00001000
1.00 C0.15-6.25%6210,59711-20LAZR250516C00001000
0.50 C0.01-87.50%214601-07LAZR1250516C00000500
0.50 C3.55-13.20%116505-15LAZR250516C00000500
Puts
StrikePriceChangeVolOILastContract Name
20.00 P16.45+30.56%3104-17LAZR250516P00020000
19.00 P15.30+19.53%6904-24LAZR250516P00019000
18.00 P14.35+32.26%3104-17LAZR250516P00018000
17.00 P13.35-1.48%1404-17LAZR250516P00017000
16.00 P9.000%2112-02LAZR250516P00016000
15.00 P11.25+20.97%1204-24LAZR250516P00015000
14.00 P10.20-1.92%1604-28LAZR250516P00014000
13.00 P8.65-3.03%46605-14LAZR250516P00013000
12.00 P8.15-2.40%1211804-25LAZR250516P00012000
11.00 P7.20-5.88%3605-05LAZR250516P00011000
10.00 P6.20-4.62%212104-25LAZR250516P00010000
9.00 P4.82+1.47%421404-11LAZR250516P00009000
8.00 P4.02+8.65%143305-15LAZR250516P00008000
7.50 P00%0LAZR250516P00007500
7.00 P2.67+11.25%257405-14LAZR250516P00007000
6.50 P2.01-26.10%5705-13LAZR250516P00006500
6.00 P2.01+21.08%1052105-15LAZR250516P00006000
5.50 P1.50-13.29%81905-15LAZR250516P00005500
5.00 P1.00+58.73%3187505-15LAZR250516P00005000
4.50 P0.58+93.33%45626205-15LAZR250516P00004500
4.00 P0.11-15.38%7312,77605-15LAZR250516P00004000
3.50 P0.02-50.00%44194405-15LAZR250516P00003500
3.00 P0.02-33.33%8625905-14LAZR250516P00003000
2.50 P00%0LAZR250516P00002500
2.00 P00%0LAZR1250516P00002000
2.00 P0.07+600.00%417005-14LAZR250516P00002000
1.50 P1.08-2.70%409902-13LAZR1250516P00001500
1.50 P0.12-85.71%1105-15LAZR250516P00001500
1.00 P0.69+6.15%120104-15LAZR1250516P00001000
1.00 P0.03-92.86%1105-15LAZR250516P00001000
0.50 P0.20+185.71%1,0003,92204-25LAZR1250516P00000500
0.50 P0.010.00%1205-14LAZR250516P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC