UK Markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.93+0.70 (+3.15%)
At close: 4:00PM EDT

22.72 -0.21 (-0.92%)
After hours: 7:15PM EDT

In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT201030C000230002020-09-24 9:32AM EDT23.004.464.457.200.00--0879.30%
LYFT201030C000250002020-09-28 2:01PM EDT25.003.753.304.000.00-910658.40%
LYFT201030C000255002020-09-28 2:31PM EDT25.503.602.953.650.00-3526631.05%
LYFT201030C000265002020-09-24 11:15AM EDT26.502.432.293.100.00-419587.11%
LYFT201030C000270002020-09-30 9:30AM EDT27.002.402.002.81+0.15+6.67%297564.84%
LYFT201030C000275002020-09-30 2:44PM EDT27.502.001.792.29+0.18+9.89%5419529.49%
LYFT201030C000280002020-09-29 3:43PM EDT28.001.831.632.09+0.18+10.91%1265520.70%
LYFT201030C000285002020-09-30 2:48PM EDT28.501.601.461.88+0.10+6.67%45313508.98%
LYFT201030C000290002020-09-30 3:20PM EDT29.001.331.091.52-0.17-11.33%8473466.41%
LYFT201030C000295002020-09-28 2:34PM EDT29.501.200.971.45-0.32-21.05%1849466.41%
LYFT201030C000300002020-09-30 12:35PM EDT30.001.000.941.310.00-6555467.19%
LYFT201030C000305002020-09-23 9:30AM EDT30.501.460.691.370.00--2464.84%
LYFT201030C000310002020-09-28 10:29AM EDT31.000.670.570.980.00-2226430.08%
LYFT201030C000315002020-09-29 9:35AM EDT31.500.740.481.100.00-100181446.48%
LYFT201030C000320002020-09-30 3:12PM EDT32.000.550.320.80-0.24-30.38%18101409.38%
LYFT201030C000325002020-09-28 11:29AM EDT32.500.650.300.560.00-282389.45%
LYFT201030C000330002020-09-30 11:17AM EDT33.000.420.190.60-0.08-16.00%182391.41%
LYFT201030C000335002020-09-30 1:50PM EDT33.500.380.300.86-0.05-11.63%31124449.61%
LYFT201030C000340002020-09-25 12:12PM EDT34.000.380.070.310.00-5364345.31%
LYFT201030C000345002020-09-21 10:40AM EDT34.500.470.060.540.00-12394.53%
LYFT201030C000350002020-09-28 9:36AM EDT35.000.380.060.400.00-2179379.69%
LYFT201030C000360002020-09-23 1:49PM EDT36.000.500.000.530.00-5176410.94%
LYFT201030C000400002020-09-21 12:12AM EDT40.000.370.000.750.00--16517.97%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT201030P000210002020-09-25 11:36AM EDT21.000.350.030.630.00-22157.03%
LYFT201030P000240002020-09-30 12:37PM EDT24.000.720.521.11-0.06-7.69%3948.44%
LYFT201030P000245002020-09-21 12:12AM EDT24.500.840.621.250.00---0.00%
LYFT201030P000250002020-09-29 2:54PM EDT25.001.150.811.370.00-311,3350.00%
LYFT201030P000255002020-09-28 3:31PM EDT25.501.050.931.550.00-30300.00%
LYFT201030P000260002020-09-29 12:29PM EDT26.001.321.101.74-0.28-17.50%130.00%
LYFT201030P000265002020-09-29 11:38AM EDT26.501.641.472.010.00-1140.00%
LYFT201030P000270002020-09-29 10:42AM EDT27.001.701.522.170.00-211680.00%
LYFT201030P000275002020-09-28 2:42PM EDT27.501.791.772.240.00-232590.00%
LYFT201030P000280002020-09-30 12:02PM EDT28.002.052.042.60-0.13-5.96%152060.00%
LYFT201030P000285002020-09-25 3:59PM EDT28.502.912.333.000.00-5400.00%
LYFT201030P000290002020-09-22 11:51AM EDT29.002.502.513.350.00-27800.00%
LYFT201030P000295002020-09-22 3:22PM EDT29.503.002.853.650.00--170.00%
LYFT201030P000300002020-09-30 3:03PM EDT30.003.403.204.00+0.10+3.03%11380.00%
LYFT201030P000310002020-09-30 11:18AM EDT31.003.973.556.35+0.32+8.77%2070.00%
LYFT201030P000315002020-09-21 12:12AM EDT31.502.594.406.700.00--100.00%
LYFT201030P000320002020-09-25 9:41AM EDT32.005.663.257.100.00-2220.00%
LYFT201030P000340002020-09-21 12:12AM EDT34.004.646.106.900.00--00.00%