UK markets closed

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
In the money
Show:ListStraddle
Callsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210423C000500002021-04-15 3:27PM EDT50.0014.4812.7514.550.00-142122.27%
LYFT210423C000550002021-04-15 2:55PM EDT55.009.568.258.900.00-150275.00%
LYFT210423C000565002021-04-13 11:50AM EDT56.504.806.557.550.00-1161.33%
LYFT210423C000570002021-04-15 2:07PM EDT57.007.456.108.350.00-11997.56%
LYFT210423C000575002021-04-14 11:35AM EDT57.506.475.606.700.00-1461.72%
LYFT210423C000580002021-04-14 10:09AM EDT58.005.255.206.100.00-16057.72%
LYFT210423C000585002021-04-16 10:51AM EDT58.505.854.655.70+0.70+13.59%10855.18%
LYFT210423C000590002021-04-14 10:07AM EDT59.005.704.155.250.00-127052.44%
LYFT210423C000595002021-04-16 3:15PM EDT59.504.303.904.35-0.56-11.52%520455.76%
LYFT210423C000600002021-04-16 1:26PM EDT60.003.893.205.15-0.86-18.11%217164.65%
LYFT210423C000605002021-04-15 11:43AM EDT60.504.053.203.850.00-711053.52%
LYFT210423C000610002021-04-16 1:53PM EDT61.003.102.742.95+0.14+4.73%113645.41%
LYFT210423C000615002021-04-15 1:59PM EDT61.503.302.142.970.00-320958.50%
LYFT210423C000620002021-04-16 3:36PM EDT62.002.342.112.65-0.96-29.09%4232058.20%
LYFT210423C000625002021-04-16 3:39PM EDT62.502.081.821.92-0.67-24.36%926444.24%
LYFT210423C000630002021-04-16 3:42PM EDT63.001.761.551.64-0.75-29.88%8384444.29%
LYFT210423C000635002021-04-16 3:14PM EDT63.501.331.301.39-0.93-41.15%10519244.34%
LYFT210423C000640002021-04-16 3:51PM EDT64.001.211.091.17-0.66-35.29%17156944.53%
LYFT210423C000645002021-04-16 3:48PM EDT64.501.020.911.05-0.58-36.25%17721347.02%
LYFT210423C000650002021-04-16 3:59PM EDT65.000.780.760.79-0.60-43.48%20681344.24%
LYFT210423C000655002021-04-16 3:40PM EDT65.500.720.600.67-0.47-39.50%7015745.22%
LYFT210423C000660002021-04-16 3:58PM EDT66.000.500.470.53-0.52-50.98%27667044.73%
LYFT210423C000665002021-04-16 2:25PM EDT66.500.410.390.43-0.44-51.76%9112545.02%
LYFT210423C000670002021-04-16 3:49PM EDT67.000.350.310.35-0.43-55.13%46719445.51%
LYFT210423C000680002021-04-16 3:59PM EDT68.000.220.190.22-0.30-57.69%37737945.80%
LYFT210423C000690002021-04-16 3:55PM EDT69.000.150.120.15-0.22-59.46%1622847.46%
LYFT210423C000700002021-04-16 2:17PM EDT70.000.100.080.10-0.15-60.00%12845248.63%
LYFT210423C000710002021-04-16 12:18PM EDT71.000.090.060.07-0.12-57.14%76850.39%
LYFT210423C000720002021-04-15 2:51PM EDT72.000.130.030.050.00-25650.39%
LYFT210423C000750002021-04-16 2:05PM EDT75.000.010.000.64-0.01-50.00%817494.92%
LYFT210423C000800002021-04-14 11:01AM EDT80.000.040.000.310.00-1110103.91%
LYFT210423C000900002021-03-16 10:31AM EDT90.000.040.000.250.00-112139.06%
Putsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210423P000350002021-04-08 1:12PM EDT35.000.040.000.040.00-737720182.81%
LYFT210423P000400002021-04-08 10:13AM EDT40.000.150.000.260.00-3636188.28%
LYFT210423P000450002021-04-12 12:38PM EDT45.000.060.000.200.00-22201139.45%
LYFT210423P000500002021-04-16 2:52PM EDT50.000.050.000.03+0.03+150.00%29276.56%
LYFT210423P000550002021-04-16 2:56PM EDT55.000.040.020.03+0.01+33.33%191,70452.34%
LYFT210423P000560002021-04-15 2:53PM EDT56.000.050.020.080.00-1320552.34%
LYFT210423P000565002021-04-14 10:14AM EDT56.500.070.010.09-0.04-36.36%414354.88%
LYFT210423P000570002021-04-16 12:43PM EDT57.000.070.060.08-0.07-50.00%217950.39%
LYFT210423P000575002021-04-15 3:05PM EDT57.500.080.060.130.00-115852.15%
LYFT210423P000580002021-04-16 3:43PM EDT58.000.100.110.13-0.01-9.09%32014648.63%
LYFT210423P000585002021-04-15 2:31PM EDT58.500.200.130.16+0.08+66.67%115647.46%
LYFT210423P000590002021-04-16 2:53PM EDT59.000.190.170.21+0.01+5.56%30140147.07%
LYFT210423P000595002021-04-15 3:22PM EDT59.500.220.230.260.00-2136246.00%
LYFT210423P000600002021-04-16 3:43PM EDT60.000.280.300.33+0.02+7.69%8242445.41%
LYFT210423P000605002021-04-16 10:33AM EDT60.500.380.390.43+0.06+18.75%116145.41%
LYFT210423P000610002021-04-16 3:45PM EDT61.000.480.490.55+0.09+23.08%3756545.41%
LYFT210423P000615002021-04-16 2:55PM EDT61.500.610.620.68+0.09+17.31%613444.92%
LYFT210423P000620002021-04-16 3:56PM EDT62.000.800.770.84+0.16+25.00%7015444.68%
LYFT210423P000625002021-04-16 3:42PM EDT62.500.930.961.03+0.16+20.78%47720144.58%
LYFT210423P000630002021-04-16 3:43PM EDT63.001.171.181.26+0.23+24.47%7815844.92%
LYFT210423P000635002021-04-16 3:10PM EDT63.501.431.431.51+0.26+22.22%23210444.97%
LYFT210423P000640002021-04-16 3:24PM EDT64.001.611.711.80+0.21+15.00%9914645.46%
LYFT210423P000645002021-04-16 3:14PM EDT64.501.912.002.12+0.25+15.06%3613546.09%
LYFT210423P000650002021-04-16 3:23PM EDT65.002.211.212.43+0.29+15.10%516745.56%
LYFT210423P000655002021-04-16 2:25PM EDT65.502.732.482.89-0.20-6.83%156849.41%
LYFT210423P000660002021-04-15 12:03PM EDT66.002.753.053.300.00-404951.12%
LYFT210423P000665002021-04-16 12:40PM EDT66.503.363.304.00+0.11+3.38%23050.00%
LYFT210423P000670002021-04-16 12:26PM EDT67.003.603.104.55-0.10-2.70%11769.58%
LYFT210423P000680002021-04-16 3:24PM EDT68.004.704.354.90+0.30+6.82%23150.39%
LYFT210423P000690002021-03-18 12:02PM EDT69.005.355.106.200.00-1072.27%
LYFT210423P000700002021-04-15 2:51PM EDT70.005.545.956.900.00-1263.87%
LYFT210423P000710002021-04-16 1:58PM EDT71.007.656.557.90-0.05-0.65%-070.22%
LYFT210423P000750002021-03-31 3:40PM EDT75.0011.6910.5012.900.00--174.02%