UK Markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.93-0.75 (-2.10%)
At close: 04:00PM EST
35.50 +0.57 (+1.63%)
After hours: 05:09PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220128C000300002022-01-05 1:33PM EST30.0014.8513.4013.85+5.96+67.04%1211,184.77%
LYFT220128C000350002022-01-03 12:58PM EST35.0010.038.609.000.00-12870.51%
LYFT220128C000360002022-01-04 11:51AM EST36.008.507.808.100.00-15821.68%
LYFT220128C000370002021-12-23 1:29PM EST37.007.956.907.150.00-212765.23%
LYFT220128C000380002022-01-03 11:56AM EST38.006.906.006.250.00-1025710.74%
LYFT220128C000390002022-01-05 9:57AM EST39.007.435.155.40+2.23+42.88%128659.96%
LYFT220128C000400002022-01-05 2:42PM EST40.004.904.354.60-0.05-1.01%2137612.30%
LYFT220128C000410002022-01-05 2:49PM EST41.004.153.603.85-0.15-3.49%2277567.38%
LYFT220128C000420002022-01-05 2:17PM EST42.003.673.003.15+0.27+7.94%159529.10%
LYFT220128C000430002022-01-05 1:27PM EST43.003.102.402.55+0.93+42.86%13153491.99%
LYFT220128C000440002022-01-05 3:56PM EST44.001.951.922.03-0.35-15.22%20211461.33%
LYFT220128C000450002022-01-05 10:31AM EST45.002.391.511.62+0.77+47.53%573435.74%
LYFT220128C000460002022-01-05 2:14PM EST46.001.501.141.24+0.05+3.45%13117408.98%
LYFT220128C000470002022-01-03 11:06AM EST47.001.350.880.970.00-1757391.02%
LYFT220128C000480002022-01-05 2:58PM EST48.000.790.660.73-0.17-17.71%42103372.85%
LYFT220128C000490002022-01-05 2:57PM EST49.000.620.490.56+0.06+10.71%5640358.98%
LYFT220128C000500002022-01-05 3:09PM EST50.000.360.370.42-0.11-23.40%4107347.27%
LYFT220128C000510002022-01-05 10:31AM EST51.000.470.280.32+0.14+42.42%2355338.28%
LYFT220128C000550002022-01-04 3:42PM EST55.000.140.050.130.00-17310.16%
LYFT220128C000600002022-01-05 10:56AM EST60.000.060.000.20+0.05+500.00%24362.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220128P000300002021-12-23 11:27AM EST30.000.170.010.000.00-1184.38%
LYFT220128P000340002021-12-22 9:46AM EST34.000.510.060.370.00-14255.08%
LYFT220128P000350002022-01-04 10:33AM EST35.000.200.170.240.00-42419.73%
LYFT220128P000360002021-12-29 10:34AM EST36.000.210.230.300.00-35570.00%
LYFT220128P000370002022-01-04 9:30AM EST37.000.340.310.390.00-1590.00%
LYFT220128P000380002021-12-31 11:19AM EST38.000.600.420.500.00-31810.00%
LYFT220128P000390002022-01-05 3:00PM EST39.000.520.560.65-0.06-10.34%12940.00%
LYFT220128P000400002022-01-05 3:03PM EST40.000.730.770.87+0.15+25.86%223180.00%
LYFT220128P000410002022-01-05 3:02PM EST41.000.961.021.12+0.22+29.73%203470.00%
LYFT220128P000420002022-01-05 2:26PM EST42.001.031.341.47-0.09-8.04%2770.00%
LYFT220128P000430002022-01-05 3:12PM EST43.001.751.761.88-0.32-15.46%14230.00%
LYFT220128P000440002022-01-04 3:57PM EST44.001.632.232.400.00-3350.00%
LYFT220128P000450002022-01-05 3:18PM EST45.002.642.802.96+0.56+26.92%81310.00%
LYFT220128P000470002022-01-03 9:56AM EST47.004.664.054.350.00-10240.00%
LYFT220128P000480002022-01-03 3:30PM EST48.004.344.955.150.00-2120.00%
LYFT220128P000490002022-01-05 9:41AM EST49.004.205.756.00-2.25-34.88%12130.00%
LYFT220128P000500002022-01-04 3:31PM EST50.005.656.656.850.00-130.00%
LYFT220128P000510002021-12-31 2:02PM EST51.008.177.457.800.00-34350.00%
LYFT220128P000550002021-12-23 9:50AM EST55.0011.7011.3011.600.00-330.00%