UK markets close in 1 hour 55 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.78-0.14 (-0.88%)
As of 09:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240531C000100002024-05-28 3:59PM EDT10.005.720.000.000.00-500.00%
LYFT240531C000110002024-04-17 3:33PM EDT11.006.503.607.150.00--2568.75%
LYFT240531C000120002024-05-17 3:04PM EDT12.004.610.000.000.00-230.00%
LYFT240531C000130002024-05-10 3:34PM EDT13.004.400.000.000.00-1100.00%
LYFT240531C000135002024-05-29 12:52PM EDT13.502.470.000.000.00-630.00%
LYFT240531C000140002024-05-29 11:23AM EDT14.001.910.000.000.00-4170.00%
LYFT240531C000145002024-05-29 11:41AM EDT14.501.410.000.000.00-2270.00%
LYFT240531C000150002024-05-29 3:54PM EDT15.000.900.000.000.00-1542150.00%
LYFT240531C000155002024-05-29 3:59PM EDT15.500.500.000.000.00-3831,0600.00%
LYFT240531C000160002024-05-29 3:54PM EDT16.000.190.000.000.00-3,8099,4326.25%
LYFT240531C000165002024-05-29 3:59PM EDT16.500.090.000.000.00-4364,63125.00%
LYFT240531C000170002024-05-29 3:41PM EDT17.000.030.000.000.00-2202,57025.00%
LYFT240531C000175002024-05-29 3:34PM EDT17.500.010.000.000.00-1457,66050.00%
LYFT240531C000180002024-05-29 1:35PM EDT18.000.020.000.000.00-4064050.00%
LYFT240531C000185002024-05-29 9:50AM EDT18.500.260.000.000.00-138950.00%
LYFT240531C000190002024-05-28 2:56PM EDT19.000.010.000.000.00-6291,28450.00%
LYFT240531C000195002024-05-28 10:40AM EDT19.500.010.000.000.00-49476650.00%
LYFT240531C000200002024-05-28 12:31PM EDT20.000.010.000.000.00-1601,16550.00%
LYFT240531C000205002024-05-28 10:31AM EDT20.500.010.000.000.00-20942850.00%
LYFT240531C000210002024-05-28 10:00AM EDT21.000.020.000.000.00-9090350.00%
LYFT240531C000215002024-05-28 9:30AM EDT21.500.010.000.000.00-111750.00%
LYFT240531C000220002024-05-24 2:59PM EDT22.000.010.000.000.00-111,18950.00%
LYFT240531C000225002024-05-24 2:55PM EDT22.500.010.000.000.00-15321550.00%
LYFT240531C000230002024-05-24 12:14PM EDT23.000.010.000.000.00-12317350.00%
LYFT240531C000235002024-05-24 12:13PM EDT23.500.010.000.000.00-5110450.00%
LYFT240531C000240002024-05-28 12:12PM EDT24.000.020.000.000.00-110850.00%
LYFT240531C000250002024-05-28 12:11PM EDT25.000.010.000.000.00-16050.00%
LYFT240531C000255002024-05-21 12:56PM EDT25.500.010.000.000.00--850.00%
LYFT240531C000260002024-05-28 12:11PM EDT26.000.010.000.000.00-15150.00%
LYFT240531C000265002024-05-21 11:38AM EDT26.500.010.000.000.00--1750.00%
LYFT240531C000300002024-05-01 3:22PM EDT30.000.040.000.000.00-101050.00%
LYFT240531C000350002024-05-28 12:11PM EDT35.000.020.000.000.00-25350.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240531P000050002024-05-06 12:52PM EDT5.000.010.000.000.00-1150.00%
LYFT240531P000100002024-05-20 2:10PM EDT10.000.010.000.000.00--150.00%
LYFT240531P000110002024-05-24 11:56AM EDT11.000.010.000.000.00-1750.00%
LYFT240531P000115002024-05-24 11:56AM EDT11.500.020.000.000.00-1150.00%
LYFT240531P000120002024-05-24 3:07PM EDT12.000.010.000.000.00-513150.00%
LYFT240531P000125002024-05-21 1:10PM EDT12.500.010.000.000.00-509650.00%
LYFT240531P000130002024-05-29 12:49PM EDT13.000.010.000.000.00-515950.00%
LYFT240531P000135002024-05-29 12:51PM EDT13.500.010.000.000.00-217250.00%
LYFT240531P000140002024-05-28 3:58PM EDT14.000.020.000.000.00-4615150.00%
LYFT240531P000145002024-05-29 2:38PM EDT14.500.010.000.000.00-6352225.00%
LYFT240531P000150002024-05-29 3:15PM EDT15.000.030.000.000.00-36798025.00%
LYFT240531P000155002024-05-29 3:50PM EDT15.500.100.000.000.00-7134,5776.25%
LYFT240531P000160002024-05-29 3:58PM EDT16.000.320.000.000.00-2884,3690.00%
LYFT240531P000165002024-05-29 3:28PM EDT16.500.680.000.000.00-372,2660.00%
LYFT240531P000170002024-05-29 3:02PM EDT17.001.180.000.000.00-171,7770.00%
LYFT240531P000175002024-05-23 9:48AM EDT17.501.700.000.000.00-16600.00%
LYFT240531P000180002024-05-29 3:47PM EDT18.002.130.000.000.00-63320.00%
LYFT240531P000185002024-05-23 2:09PM EDT18.502.890.000.000.00-280.00%
LYFT240531P000190002024-05-17 10:58AM EDT19.002.290.000.000.00-10150.00%
LYFT240531P000195002024-05-17 10:49AM EDT19.502.700.000.000.00-210.00%
LYFT240531P000200002024-05-13 12:46PM EDT20.003.200.000.000.00-440.00%
LYFT240531P000205002024-05-17 3:45PM EDT20.503.900.000.000.00-100.00%
LYFT240531P000210002024-05-14 3:58PM EDT21.003.950.000.000.00-100.00%
LYFT240531P000215002024-05-20 1:27PM EDT21.505.600.000.000.00-100.00%
LYFT240531P000225002024-05-20 3:40PM EDT22.506.500.000.000.00--00.00%