UK markets close in 4 hours 54 minutes

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
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210806C000400002021-07-29 3:35PM EDT40.0016.970.000.000.00-1100.00%
LYFT210806C000450002021-07-28 9:53AM EDT45.009.800.000.000.00-500.00%
LYFT210806C000480002021-07-30 10:00AM EDT48.008.560.000.000.00-300.00%
LYFT210806C000490002021-07-28 10:04AM EDT49.006.250.000.000.00-100.00%
LYFT210806C000500002021-07-29 11:48AM EDT50.007.300.000.000.00-500.00%
LYFT210806C000505002021-07-28 10:11AM EDT50.504.800.000.000.00-600.00%
LYFT210806C000510002021-07-27 12:10PM EDT51.003.350.000.000.00-700.00%
LYFT210806C000515002021-07-30 9:46AM EDT51.505.500.000.000.00-400.00%
LYFT210806C000520002021-07-29 10:52AM EDT52.005.200.000.000.00-200.00%
LYFT210806C000525002021-07-28 2:24PM EDT52.503.750.000.000.00-800.00%
LYFT210806C000530002021-07-28 3:16PM EDT53.003.800.000.000.00-500.00%
LYFT210806C000535002021-07-29 9:42AM EDT53.503.150.000.000.00-200.00%
LYFT210806C000540002021-07-30 3:30PM EDT54.003.000.000.000.00-100.00%
LYFT210806C000545002021-07-30 10:47AM EDT54.503.000.000.000.00-1000.00%
LYFT210806C000550002021-07-30 3:44PM EDT55.002.380.000.000.00-12200.00%
LYFT210806C000555002021-07-30 3:54PM EDT55.502.050.000.000.00-1800.78%
LYFT210806C000560002021-07-30 3:11PM EDT56.002.070.000.000.00-7003.13%
LYFT210806C000565002021-07-30 3:39PM EDT56.501.750.000.000.00-2206.25%
LYFT210806C000570002021-07-30 3:59PM EDT57.001.500.000.000.00-15806.25%
LYFT210806C000575002021-07-30 3:58PM EDT57.501.310.000.000.00-15406.25%
LYFT210806C000580002021-07-30 3:38PM EDT58.001.230.000.000.00-183012.50%
LYFT210806C000585002021-07-30 12:02PM EDT58.501.100.000.000.00-1012.50%
LYFT210806C000590002021-07-30 3:46PM EDT59.000.870.000.000.00-254012.50%
LYFT210806C000595002021-07-30 3:52PM EDT59.500.740.000.000.00-428012.50%
LYFT210806C000600002021-07-30 3:56PM EDT60.000.650.000.000.00-418012.50%
LYFT210806C000605002021-07-30 2:08PM EDT60.500.640.000.000.00-224025.00%
LYFT210806C000610002021-07-30 3:15PM EDT61.000.550.000.000.00-55025.00%
LYFT210806C000615002021-07-30 2:13PM EDT61.500.470.000.000.00-1025.00%
LYFT210806C000620002021-07-30 2:02PM EDT62.000.400.000.000.00-36025.00%
LYFT210806C000625002021-07-30 3:39PM EDT62.500.340.000.000.00-5025.00%
LYFT210806C000630002021-07-30 2:19PM EDT63.000.290.000.000.00-81025.00%
LYFT210806C000635002021-07-30 2:32PM EDT63.500.250.000.000.00-5025.00%
LYFT210806C000640002021-07-30 11:45AM EDT64.000.220.000.000.00-18025.00%
LYFT210806C000645002021-07-30 11:02AM EDT64.500.190.000.000.00-5025.00%
LYFT210806C000650002021-07-30 1:25PM EDT65.000.150.000.000.00-16025.00%
LYFT210806C000655002021-07-29 9:45AM EDT65.500.170.000.000.00-1025.00%
LYFT210806C000660002021-07-21 12:18PM EDT66.000.360.000.000.00-1025.00%
LYFT210806C000665002021-07-16 11:23AM EDT66.500.150.000.000.00-1050.00%
LYFT210806C000670002021-07-30 3:52PM EDT67.000.070.000.000.00-3050.00%
LYFT210806C000675002021-07-26 2:52PM EDT67.500.130.000.000.00-5050.00%
LYFT210806C000680002021-07-22 3:02PM EDT68.000.200.000.000.00-3050.00%
LYFT210806C000685002021-07-16 2:58PM EDT68.500.120.000.000.00-563050.00%
LYFT210806C000700002021-07-28 12:19PM EDT70.000.050.000.000.00-2050.00%
LYFT210806C000750002021-07-30 10:53AM EDT75.000.020.000.000.00-25050.00%
LYFT210806C000800002021-07-19 9:52AM EDT80.000.040.000.000.00-196050.00%
LYFT210806C000850002021-07-19 9:47AM EDT85.000.040.000.000.00-400050.00%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210806P000400002021-07-30 10:56AM EDT40.000.030.000.000.00-51050.00%
LYFT210806P000450002021-07-30 3:43PM EDT45.000.090.000.000.00-19050.00%
LYFT210806P000480002021-07-30 2:33PM EDT48.000.250.000.000.00-10025.00%
LYFT210806P000490002021-07-30 2:13PM EDT49.000.360.000.000.00-16025.00%
LYFT210806P000500002021-07-30 3:51PM EDT50.000.520.000.000.00-21025.00%
LYFT210806P000505002021-07-30 3:19PM EDT50.500.560.000.000.00-8025.00%
LYFT210806P000510002021-07-30 3:47PM EDT51.000.700.000.000.00-43012.50%
LYFT210806P000515002021-07-30 12:15PM EDT51.500.730.000.000.00-205012.50%
LYFT210806P000520002021-07-30 1:36PM EDT52.000.870.000.000.00-80012.50%
LYFT210806P000525002021-07-30 3:52PM EDT52.501.150.000.000.00-433012.50%
LYFT210806P000530002021-07-30 3:33PM EDT53.001.200.000.000.00-5012.50%
LYFT210806P000535002021-07-30 3:28PM EDT53.501.350.000.000.00-806.25%
LYFT210806P000540002021-07-30 3:48PM EDT54.001.710.000.000.00-10406.25%
LYFT210806P000545002021-07-30 3:13PM EDT54.501.750.000.000.00-503.13%
LYFT210806P000550002021-07-30 3:40PM EDT55.002.010.000.000.00-4701.56%
LYFT210806P000555002021-07-30 3:50PM EDT55.502.400.000.000.00-14000.00%
LYFT210806P000560002021-07-30 3:44PM EDT56.002.610.000.000.00-10600.00%
LYFT210806P000565002021-07-30 10:43AM EDT56.502.630.000.000.00-13600.00%
LYFT210806P000570002021-07-30 2:25PM EDT57.003.080.000.000.00-1000.00%
LYFT210806P000575002021-07-30 11:45AM EDT57.503.520.000.000.00-300.00%
LYFT210806P000580002021-07-30 2:25PM EDT58.003.770.000.000.00-600.00%
LYFT210806P000585002021-07-29 1:53PM EDT58.503.080.000.000.00-500.00%
LYFT210806P000590002021-07-29 1:53PM EDT59.003.350.000.000.00-700.00%
LYFT210806P000595002021-07-09 12:34PM EDT59.503.200.000.000.00-23500.00%
LYFT210806P000600002021-07-29 9:36AM EDT60.005.700.000.000.00-100.00%
LYFT210806P000605002021-07-23 11:54AM EDT60.506.150.000.000.00-300.00%
LYFT210806P000610002021-07-30 1:08PM EDT61.005.950.000.000.00-100.00%
LYFT210806P000615002021-07-30 2:43PM EDT61.506.530.000.000.00-100.00%
LYFT210806P000620002021-07-30 2:43PM EDT62.006.950.000.000.00-300.00%
LYFT210806P000625002021-07-28 3:10PM EDT62.507.400.000.000.00-100.00%
LYFT210806P000630002021-07-30 9:38AM EDT63.007.070.000.000.00-500.00%
LYFT210806P000635002021-07-02 10:24AM EDT63.504.208.358.550.00-72289.26%
LYFT210806P000640002021-07-07 11:27AM EDT64.006.500.000.000.00-100.00%
LYFT210806P000645002021-07-01 10:38AM EDT64.504.709.1010.000.00--5104.88%
LYFT210806P000650002021-07-30 2:18PM EDT65.009.520.000.000.00-1000.00%
LYFT210806P000655002021-07-28 10:00AM EDT65.5010.850.000.000.00--00.00%
LYFT210806P000660002021-07-26 9:41AM EDT66.0011.550.000.000.00--00.00%
LYFT210806P000670002021-07-30 3:40PM EDT67.0011.700.000.000.00-100.00%
LYFT210806P000675002021-07-29 3:50PM EDT67.5010.900.000.000.00--00.00%