Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.32-1.42 (-2.50%)
At close: 4:00PM EDT
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210806C00040000 | 2021-07-29 3:35PM EDT | 40.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LYFT210806C00045000 | 2021-07-28 9:53AM EDT | 45.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT210806C00048000 | 2021-07-30 10:00AM EDT | 48.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT210806C00049000 | 2021-07-28 10:04AM EDT | 49.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT210806C00050000 | 2021-07-29 11:48AM EDT | 50.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT210806C00050500 | 2021-07-28 10:11AM EDT | 50.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT210806C00051000 | 2021-07-27 12:10PM EDT | 51.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT210806C00051500 | 2021-07-30 9:46AM EDT | 51.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT210806C00052000 | 2021-07-29 10:52AM EDT | 52.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT210806C00052500 | 2021-07-28 2:24PM EDT | 52.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYFT210806C00053000 | 2021-07-28 3:16PM EDT | 53.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT210806C00053500 | 2021-07-29 9:42AM EDT | 53.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT210806C00054000 | 2021-07-30 3:30PM EDT | 54.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT210806C00054500 | 2021-07-30 10:47AM EDT | 54.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT210806C00055000 | 2021-07-30 3:44PM EDT | 55.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| LYFT210806C00055500 | 2021-07-30 3:54PM EDT | 55.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| LYFT210806C00056000 | 2021-07-30 3:11PM EDT | 56.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| LYFT210806C00056500 | 2021-07-30 3:39PM EDT | 56.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LYFT210806C00057000 | 2021-07-30 3:59PM EDT | 57.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| LYFT210806C00057500 | 2021-07-30 3:58PM EDT | 57.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| LYFT210806C00058000 | 2021-07-30 3:38PM EDT | 58.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| LYFT210806C00058500 | 2021-07-30 12:02PM EDT | 58.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT210806C00059000 | 2021-07-30 3:46PM EDT | 59.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| LYFT210806C00059500 | 2021-07-30 3:52PM EDT | 59.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 12.50% |
| LYFT210806C00060000 | 2021-07-30 3:56PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 12.50% |
| LYFT210806C00060500 | 2021-07-30 2:08PM EDT | 60.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 25.00% |
| LYFT210806C00061000 | 2021-07-30 3:15PM EDT | 61.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| LYFT210806C00061500 | 2021-07-30 2:13PM EDT | 61.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT210806C00062000 | 2021-07-30 2:02PM EDT | 62.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| LYFT210806C00062500 | 2021-07-30 3:39PM EDT | 62.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYFT210806C00063000 | 2021-07-30 2:19PM EDT | 63.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| LYFT210806C00063500 | 2021-07-30 2:32PM EDT | 63.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYFT210806C00064000 | 2021-07-30 11:45AM EDT | 64.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LYFT210806C00064500 | 2021-07-30 11:02AM EDT | 64.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYFT210806C00065000 | 2021-07-30 1:25PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LYFT210806C00065500 | 2021-07-29 9:45AM EDT | 65.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT210806C00066000 | 2021-07-21 12:18PM EDT | 66.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT210806C00066500 | 2021-07-16 11:23AM EDT | 66.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT210806C00067000 | 2021-07-30 3:52PM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT210806C00067500 | 2021-07-26 2:52PM EDT | 67.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT210806C00068000 | 2021-07-22 3:02PM EDT | 68.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT210806C00068500 | 2021-07-16 2:58PM EDT | 68.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 50.00% |
| LYFT210806C00070000 | 2021-07-28 12:19PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT210806C00075000 | 2021-07-30 10:53AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| LYFT210806C00080000 | 2021-07-19 9:52AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| LYFT210806C00085000 | 2021-07-19 9:47AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210806P00040000 | 2021-07-30 10:56AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| LYFT210806P00045000 | 2021-07-30 3:43PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| LYFT210806P00048000 | 2021-07-30 2:33PM EDT | 48.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LYFT210806P00049000 | 2021-07-30 2:13PM EDT | 49.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LYFT210806P00050000 | 2021-07-30 3:51PM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| LYFT210806P00050500 | 2021-07-30 3:19PM EDT | 50.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LYFT210806P00051000 | 2021-07-30 3:47PM EDT | 51.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| LYFT210806P00051500 | 2021-07-30 12:15PM EDT | 51.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| LYFT210806P00052000 | 2021-07-30 1:36PM EDT | 52.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| LYFT210806P00052500 | 2021-07-30 3:52PM EDT | 52.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 12.50% |
| LYFT210806P00053000 | 2021-07-30 3:33PM EDT | 53.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LYFT210806P00053500 | 2021-07-30 3:28PM EDT | 53.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LYFT210806P00054000 | 2021-07-30 3:48PM EDT | 54.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| LYFT210806P00054500 | 2021-07-30 3:13PM EDT | 54.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LYFT210806P00055000 | 2021-07-30 3:40PM EDT | 55.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| LYFT210806P00055500 | 2021-07-30 3:50PM EDT | 55.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| LYFT210806P00056000 | 2021-07-30 3:44PM EDT | 56.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| LYFT210806P00056500 | 2021-07-30 10:43AM EDT | 56.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| LYFT210806P00057000 | 2021-07-30 2:25PM EDT | 57.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT210806P00057500 | 2021-07-30 11:45AM EDT | 57.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT210806P00058000 | 2021-07-30 2:25PM EDT | 58.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT210806P00058500 | 2021-07-29 1:53PM EDT | 58.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT210806P00059000 | 2021-07-29 1:53PM EDT | 59.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT210806P00059500 | 2021-07-09 12:34PM EDT | 59.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| LYFT210806P00060000 | 2021-07-29 9:36AM EDT | 60.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT210806P00060500 | 2021-07-23 11:54AM EDT | 60.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT210806P00061000 | 2021-07-30 1:08PM EDT | 61.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT210806P00061500 | 2021-07-30 2:43PM EDT | 61.50 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT210806P00062000 | 2021-07-30 2:43PM EDT | 62.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT210806P00062500 | 2021-07-28 3:10PM EDT | 62.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT210806P00063000 | 2021-07-30 9:38AM EDT | 63.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT210806P00063500 | 2021-07-02 10:24AM EDT | 63.50 | 4.20 | 8.35 | 8.55 | 0.00 | - | 7 | 22 | 89.26% |
| LYFT210806P00064000 | 2021-07-07 11:27AM EDT | 64.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT210806P00064500 | 2021-07-01 10:38AM EDT | 64.50 | 4.70 | 9.10 | 10.00 | 0.00 | - | - | 5 | 104.88% |
| LYFT210806P00065000 | 2021-07-30 2:18PM EDT | 65.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT210806P00065500 | 2021-07-28 10:00AM EDT | 65.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT210806P00066000 | 2021-07-26 9:41AM EDT | 66.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT210806P00067000 | 2021-07-30 3:40PM EDT | 67.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT210806P00067500 | 2021-07-29 3:50PM EDT | 67.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
