Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.40-1.04 (-1.61%)
At close: 4:00PM EDT
Callsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210423C00050000 | 2021-04-15 3:27PM EDT | 50.00 | 14.48 | 12.75 | 14.55 | 0.00 | - | 1 | 42 | 122.27% |
| LYFT210423C00055000 | 2021-04-15 2:55PM EDT | 55.00 | 9.56 | 8.25 | 8.90 | 0.00 | - | 1 | 502 | 75.00% |
| LYFT210423C00056500 | 2021-04-13 11:50AM EDT | 56.50 | 4.80 | 6.55 | 7.55 | 0.00 | - | 1 | 1 | 61.33% |
| LYFT210423C00057000 | 2021-04-15 2:07PM EDT | 57.00 | 7.45 | 6.10 | 8.35 | 0.00 | - | 11 | 9 | 97.56% |
| LYFT210423C00057500 | 2021-04-14 11:35AM EDT | 57.50 | 6.47 | 5.60 | 6.70 | 0.00 | - | 1 | 4 | 61.72% |
| LYFT210423C00058000 | 2021-04-14 10:09AM EDT | 58.00 | 5.25 | 5.20 | 6.10 | 0.00 | - | 1 | 60 | 57.72% |
| LYFT210423C00058500 | 2021-04-16 10:51AM EDT | 58.50 | 5.85 | 4.65 | 5.70 | +0.70 | +13.59% | 10 | 8 | 55.18% |
| LYFT210423C00059000 | 2021-04-14 10:07AM EDT | 59.00 | 5.70 | 4.15 | 5.25 | 0.00 | - | 12 | 70 | 52.44% |
| LYFT210423C00059500 | 2021-04-16 3:15PM EDT | 59.50 | 4.30 | 3.90 | 4.35 | -0.56 | -11.52% | 5 | 204 | 55.76% |
| LYFT210423C00060000 | 2021-04-16 1:26PM EDT | 60.00 | 3.89 | 3.20 | 5.15 | -0.86 | -18.11% | 2 | 171 | 64.65% |
| LYFT210423C00060500 | 2021-04-15 11:43AM EDT | 60.50 | 4.05 | 3.20 | 3.85 | 0.00 | - | 7 | 110 | 53.52% |
| LYFT210423C00061000 | 2021-04-16 1:53PM EDT | 61.00 | 3.10 | 2.74 | 2.95 | +0.14 | +4.73% | 1 | 136 | 45.41% |
| LYFT210423C00061500 | 2021-04-15 1:59PM EDT | 61.50 | 3.30 | 2.14 | 2.97 | 0.00 | - | 3 | 209 | 58.50% |
| LYFT210423C00062000 | 2021-04-16 3:36PM EDT | 62.00 | 2.34 | 2.11 | 2.65 | -0.96 | -29.09% | 42 | 320 | 58.20% |
| LYFT210423C00062500 | 2021-04-16 3:39PM EDT | 62.50 | 2.08 | 1.82 | 1.92 | -0.67 | -24.36% | 9 | 264 | 44.24% |
| LYFT210423C00063000 | 2021-04-16 3:42PM EDT | 63.00 | 1.76 | 1.55 | 1.64 | -0.75 | -29.88% | 83 | 844 | 44.29% |
| LYFT210423C00063500 | 2021-04-16 3:14PM EDT | 63.50 | 1.33 | 1.30 | 1.39 | -0.93 | -41.15% | 105 | 192 | 44.34% |
| LYFT210423C00064000 | 2021-04-16 3:51PM EDT | 64.00 | 1.21 | 1.09 | 1.17 | -0.66 | -35.29% | 171 | 569 | 44.53% |
| LYFT210423C00064500 | 2021-04-16 3:48PM EDT | 64.50 | 1.02 | 0.91 | 1.05 | -0.58 | -36.25% | 177 | 213 | 47.02% |
| LYFT210423C00065000 | 2021-04-16 3:59PM EDT | 65.00 | 0.78 | 0.76 | 0.79 | -0.60 | -43.48% | 206 | 813 | 44.24% |
| LYFT210423C00065500 | 2021-04-16 3:40PM EDT | 65.50 | 0.72 | 0.60 | 0.67 | -0.47 | -39.50% | 70 | 157 | 45.22% |
| LYFT210423C00066000 | 2021-04-16 3:58PM EDT | 66.00 | 0.50 | 0.47 | 0.53 | -0.52 | -50.98% | 276 | 670 | 44.73% |
| LYFT210423C00066500 | 2021-04-16 2:25PM EDT | 66.50 | 0.41 | 0.39 | 0.43 | -0.44 | -51.76% | 91 | 125 | 45.02% |
| LYFT210423C00067000 | 2021-04-16 3:49PM EDT | 67.00 | 0.35 | 0.31 | 0.35 | -0.43 | -55.13% | 467 | 194 | 45.51% |
| LYFT210423C00068000 | 2021-04-16 3:59PM EDT | 68.00 | 0.22 | 0.19 | 0.22 | -0.30 | -57.69% | 377 | 379 | 45.80% |
| LYFT210423C00069000 | 2021-04-16 3:55PM EDT | 69.00 | 0.15 | 0.12 | 0.15 | -0.22 | -59.46% | 16 | 228 | 47.46% |
| LYFT210423C00070000 | 2021-04-16 2:17PM EDT | 70.00 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 128 | 452 | 48.63% |
| LYFT210423C00071000 | 2021-04-16 12:18PM EDT | 71.00 | 0.09 | 0.06 | 0.07 | -0.12 | -57.14% | 7 | 68 | 50.39% |
| LYFT210423C00072000 | 2021-04-15 2:51PM EDT | 72.00 | 0.13 | 0.03 | 0.05 | 0.00 | - | 2 | 56 | 50.39% |
| LYFT210423C00075000 | 2021-04-16 2:05PM EDT | 75.00 | 0.01 | 0.00 | 0.64 | -0.01 | -50.00% | 8 | 174 | 94.92% |
| LYFT210423C00080000 | 2021-04-14 11:01AM EDT | 80.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 1 | 110 | 103.91% |
| LYFT210423C00090000 | 2021-03-16 10:31AM EDT | 90.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 139.06% |
Putsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210423P00035000 | 2021-04-08 1:12PM EDT | 35.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 737 | 720 | 182.81% |
| LYFT210423P00040000 | 2021-04-08 10:13AM EDT | 40.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 36 | 36 | 188.28% |
| LYFT210423P00045000 | 2021-04-12 12:38PM EDT | 45.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 22 | 201 | 139.45% |
| LYFT210423P00050000 | 2021-04-16 2:52PM EDT | 50.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 2 | 92 | 76.56% |
| LYFT210423P00055000 | 2021-04-16 2:56PM EDT | 55.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 19 | 1,704 | 52.34% |
| LYFT210423P00056000 | 2021-04-15 2:53PM EDT | 56.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 13 | 205 | 52.34% |
| LYFT210423P00056500 | 2021-04-14 10:14AM EDT | 56.50 | 0.07 | 0.01 | 0.09 | -0.04 | -36.36% | 4 | 143 | 54.88% |
| LYFT210423P00057000 | 2021-04-16 12:43PM EDT | 57.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 2 | 179 | 50.39% |
| LYFT210423P00057500 | 2021-04-15 3:05PM EDT | 57.50 | 0.08 | 0.06 | 0.13 | 0.00 | - | 1 | 158 | 52.15% |
| LYFT210423P00058000 | 2021-04-16 3:43PM EDT | 58.00 | 0.10 | 0.11 | 0.13 | -0.01 | -9.09% | 320 | 146 | 48.63% |
| LYFT210423P00058500 | 2021-04-15 2:31PM EDT | 58.50 | 0.20 | 0.13 | 0.16 | +0.08 | +66.67% | 1 | 156 | 47.46% |
| LYFT210423P00059000 | 2021-04-16 2:53PM EDT | 59.00 | 0.19 | 0.17 | 0.21 | +0.01 | +5.56% | 301 | 401 | 47.07% |
| LYFT210423P00059500 | 2021-04-15 3:22PM EDT | 59.50 | 0.22 | 0.23 | 0.26 | 0.00 | - | 21 | 362 | 46.00% |
| LYFT210423P00060000 | 2021-04-16 3:43PM EDT | 60.00 | 0.28 | 0.30 | 0.33 | +0.02 | +7.69% | 82 | 424 | 45.41% |
| LYFT210423P00060500 | 2021-04-16 10:33AM EDT | 60.50 | 0.38 | 0.39 | 0.43 | +0.06 | +18.75% | 1 | 161 | 45.41% |
| LYFT210423P00061000 | 2021-04-16 3:45PM EDT | 61.00 | 0.48 | 0.49 | 0.55 | +0.09 | +23.08% | 37 | 565 | 45.41% |
| LYFT210423P00061500 | 2021-04-16 2:55PM EDT | 61.50 | 0.61 | 0.62 | 0.68 | +0.09 | +17.31% | 6 | 134 | 44.92% |
| LYFT210423P00062000 | 2021-04-16 3:56PM EDT | 62.00 | 0.80 | 0.77 | 0.84 | +0.16 | +25.00% | 70 | 154 | 44.68% |
| LYFT210423P00062500 | 2021-04-16 3:42PM EDT | 62.50 | 0.93 | 0.96 | 1.03 | +0.16 | +20.78% | 477 | 201 | 44.58% |
| LYFT210423P00063000 | 2021-04-16 3:43PM EDT | 63.00 | 1.17 | 1.18 | 1.26 | +0.23 | +24.47% | 78 | 158 | 44.92% |
| LYFT210423P00063500 | 2021-04-16 3:10PM EDT | 63.50 | 1.43 | 1.43 | 1.51 | +0.26 | +22.22% | 232 | 104 | 44.97% |
| LYFT210423P00064000 | 2021-04-16 3:24PM EDT | 64.00 | 1.61 | 1.71 | 1.80 | +0.21 | +15.00% | 99 | 146 | 45.46% |
| LYFT210423P00064500 | 2021-04-16 3:14PM EDT | 64.50 | 1.91 | 2.00 | 2.12 | +0.25 | +15.06% | 36 | 135 | 46.09% |
| LYFT210423P00065000 | 2021-04-16 3:23PM EDT | 65.00 | 2.21 | 1.21 | 2.43 | +0.29 | +15.10% | 51 | 67 | 45.56% |
| LYFT210423P00065500 | 2021-04-16 2:25PM EDT | 65.50 | 2.73 | 2.48 | 2.89 | -0.20 | -6.83% | 15 | 68 | 49.41% |
| LYFT210423P00066000 | 2021-04-15 12:03PM EDT | 66.00 | 2.75 | 3.05 | 3.30 | 0.00 | - | 40 | 49 | 51.12% |
| LYFT210423P00066500 | 2021-04-16 12:40PM EDT | 66.50 | 3.36 | 3.30 | 4.00 | +0.11 | +3.38% | 2 | 30 | 50.00% |
| LYFT210423P00067000 | 2021-04-16 12:26PM EDT | 67.00 | 3.60 | 3.10 | 4.55 | -0.10 | -2.70% | 1 | 17 | 69.58% |
| LYFT210423P00068000 | 2021-04-16 3:24PM EDT | 68.00 | 4.70 | 4.35 | 4.90 | +0.30 | +6.82% | 2 | 31 | 50.39% |
| LYFT210423P00069000 | 2021-03-18 12:02PM EDT | 69.00 | 5.35 | 5.10 | 6.20 | 0.00 | - | 1 | 0 | 72.27% |
| LYFT210423P00070000 | 2021-04-15 2:51PM EDT | 70.00 | 5.54 | 5.95 | 6.90 | 0.00 | - | 1 | 2 | 63.87% |
| LYFT210423P00071000 | 2021-04-16 1:58PM EDT | 71.00 | 7.65 | 6.55 | 7.90 | -0.05 | -0.65% | - | 0 | 70.22% |
| LYFT210423P00075000 | 2021-03-31 3:40PM EDT | 75.00 | 11.69 | 10.50 | 12.90 | 0.00 | - | - | 1 | 74.02% |
© 2021 Verizon Media. All rights reserved.
