LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT230602C000025002023-05-24 9:34AM EDT2.505.650.000.000.00--00.00%
LYFT230602C000030002023-05-22 3:47PM EDT3.005.100.000.000.00--00.00%
LYFT230602C000050002023-05-05 10:45AM EDT5.003.500.000.000.00-100.00%
LYFT230602C000055002023-05-22 9:46AM EDT5.502.510.000.000.00-300.00%
LYFT230602C000060002023-05-26 12:14PM EDT6.002.300.000.000.00-1000.00%
LYFT230602C000065002023-05-26 2:45PM EDT6.501.920.000.000.00-100.00%
LYFT230602C000070002023-05-26 12:44PM EDT7.001.350.000.000.00-2400.00%
LYFT230602C000075002023-05-26 2:34PM EDT7.500.930.000.000.00-7200.00%
LYFT230602C000080002023-05-26 3:55PM EDT8.000.480.000.000.00-85300.00%
LYFT230602C000085002023-05-26 3:59PM EDT8.500.180.000.000.00-1,94506.25%
LYFT230602C000090002023-05-26 3:51PM EDT9.000.070.000.000.00-1,066025.00%
LYFT230602C000095002023-05-26 3:06PM EDT9.500.030.000.000.00-127025.00%
LYFT230602C000100002023-05-26 3:11PM EDT10.000.030.000.000.00-170050.00%
LYFT230602C000105002023-05-26 12:41PM EDT10.500.030.000.000.00-25050.00%
LYFT230602C000110002023-05-26 3:31PM EDT11.000.010.000.000.00-22050.00%
LYFT230602C000115002023-05-22 1:00PM EDT11.500.010.000.000.00-508050.00%
LYFT230602C000120002023-05-26 3:42PM EDT12.000.020.000.000.00-1050.00%
LYFT230602C000125002023-05-26 10:09AM EDT12.500.010.000.000.00-5050.00%
LYFT230602C000130002023-05-19 12:58PM EDT13.000.020.000.000.00-5050.00%
LYFT230602C000135002023-05-15 12:07PM EDT13.500.020.000.000.00-1050.00%
LYFT230602C000140002023-05-05 2:14PM EDT14.000.020.000.000.00-11050.00%
LYFT230602C000145002023-05-04 1:33PM EDT14.500.250.000.000.00--050.00%
LYFT230602C000150002023-05-05 2:14PM EDT15.000.020.000.000.00-1050.00%
LYFT230602C000160002023-05-18 11:57AM EDT16.000.010.000.000.00-1050.00%
LYFT230602C000170002023-05-03 12:53PM EDT17.000.110.000.000.00-60050.00%
LYFT230602C000180002023-05-04 3:23PM EDT18.000.070.000.000.00-10050.00%
LYFT230602C000190002023-05-03 10:12AM EDT19.000.070.000.000.00-40050.00%
LYFT230602C000200002023-05-03 12:31PM EDT20.000.050.000.000.00-2150100.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT230602P000050002023-05-05 9:53AM EDT5.000.030.000.000.00-3050.00%
LYFT230602P000055002023-05-04 3:17PM EDT5.500.030.000.000.00-200050.00%
LYFT230602P000060002023-05-12 9:43AM EDT6.000.010.000.000.00-12050.00%
LYFT230602P000065002023-05-26 12:21PM EDT6.500.010.000.000.00-1050.00%
LYFT230602P000070002023-05-26 2:39PM EDT7.000.020.000.000.00-62050.00%
LYFT230602P000075002023-05-26 3:58PM EDT7.500.040.000.000.00-2,579025.00%
LYFT230602P000080002023-05-26 3:57PM EDT8.000.100.000.000.00-879012.50%
LYFT230602P000085002023-05-26 3:58PM EDT8.500.310.000.000.00-2,35100.00%
LYFT230602P000090002023-05-26 3:47PM EDT9.000.670.000.000.00-42900.00%
LYFT230602P000095002023-05-26 2:38PM EDT9.501.110.000.000.00-16500.00%
LYFT230602P000100002023-05-26 3:59PM EDT10.001.640.000.000.00-700.00%
LYFT230602P000105002023-05-24 3:59PM EDT10.502.530.000.000.00-200.00%
LYFT230602P000110002023-05-26 3:34PM EDT11.002.660.000.000.00-300.00%
LYFT230602P000115002023-05-24 12:15PM EDT11.503.540.000.000.00-2500.00%
LYFT230602P000120002023-05-05 2:08PM EDT12.003.650.000.000.00-400.00%
LYFT230602P000125002023-05-12 10:03AM EDT12.504.120.000.000.00-100.00%
LYFT230602P000140002023-05-05 3:54PM EDT14.005.400.000.000.00-100.00%
LYFT230602P000150002023-05-03 10:36AM EDT15.004.070.000.000.00-100.00%
LYFT230602P000155002023-04-19 10:16AM EDT15.505.507.357.450.00--0471.09%
LYFT230602P000160002023-05-05 12:32PM EDT16.007.580.000.000.00-100.00%
LYFT230602P000190002023-05-26 12:05PM EDT19.0010.750.000.000.00-100.00%