UK markets close in 8 hours 25 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.78-0.30 (-2.13%)
At close: 04:00PM EDT
13.78 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240621C000030002024-06-05 9:31AM EDT3.0012.459.7510.850.00-2105928.13%
LYFT240621C000050002024-04-16 3:04PM EDT5.0013.5011.0013.350.00-21372,809.38%
LYFT240621C000060002024-06-07 9:56AM EDT6.0011.007.707.850.00-19525.00%
LYFT240621C000070002024-06-03 1:10PM EDT7.008.605.357.150.00-3311660.94%
LYFT240621C000080002024-06-03 1:10PM EDT8.007.605.005.850.00-1221362.50%
LYFT240621C000090002024-06-14 9:56AM EDT9.005.353.754.850.00-5570295.31%
LYFT240621C000100002024-06-18 3:35PM EDT10.003.773.753.85-0.13-3.33%171,170184.38%
LYFT240621C000105002024-06-13 9:36AM EDT10.504.903.253.350.00-10159.38%
LYFT240621C000110002024-06-18 10:40AM EDT11.003.152.192.93+0.16+5.35%25476216.41%
LYFT240621C000115002024-06-13 10:34AM EDT11.503.402.222.410.00-22126.56%
LYFT240621C000120002024-06-18 1:39PM EDT12.001.901.741.93-0.02-1.04%34,172114.06%
LYFT240621C000125002024-06-18 3:43PM EDT12.501.250.991.67-0.10-7.41%101685.16%
LYFT240621C000130002024-06-18 3:36PM EDT13.000.800.270.83-0.26-24.53%702,25358.59%
LYFT240621C000135002024-06-18 3:59PM EDT13.500.410.360.40-0.26-38.81%42215647.27%
LYFT240621C000140002024-06-18 3:59PM EDT14.000.130.120.13-0.21-61.76%7193,52244.53%
LYFT240621C000145002024-06-18 3:32PM EDT14.500.040.030.04-0.09-69.23%1,0182,16449.22%
LYFT240621C000150002024-06-18 3:55PM EDT15.000.010.010.02-0.04-80.00%4429,94256.25%
LYFT240621C000155002024-06-18 3:21PM EDT15.500.010.000.03-0.01-50.00%902,02873.44%
LYFT240621C000160002024-06-18 3:51PM EDT16.000.010.000.01-0.01-50.00%47819,43775.00%
LYFT240621C000165002024-06-18 3:49PM EDT16.500.010.000.010.00-582,42287.50%
LYFT240621C000170002024-06-17 3:50PM EDT17.000.010.000.010.00-1120,509100.00%
LYFT240621C000175002024-06-18 9:58AM EDT17.500.010.000.010.00-114,601112.50%
LYFT240621C000180002024-06-18 12:14PM EDT18.000.020.000.01+0.01+100.00%512,050125.00%
LYFT240621C000185002024-06-18 11:00AM EDT18.500.010.000.000.00-2565550.00%
LYFT240621C000190002024-06-18 3:50PM EDT19.000.010.000.030.00-36526,081168.75%
LYFT240621C000195002024-06-18 11:17AM EDT19.500.010.000.03-0.02-66.67%25149178.13%
LYFT240621C000200002024-06-18 10:06AM EDT20.000.010.000.000.00-218,99050.00%
LYFT240621C000210002024-06-18 3:50PM EDT21.000.010.000.02-0.02-66.67%361,735196.88%
LYFT240621C000215002024-06-10 12:56PM EDT21.500.010.000.100.00-57257264.06%
LYFT240621C000220002024-06-12 3:23PM EDT22.000.020.000.010.00-71,317200.00%
LYFT240621C000225002024-06-05 3:15PM EDT22.500.030.000.000.00-806150.00%
LYFT240621C000230002024-06-14 10:27AM EDT23.000.020.000.050.00-1870265.63%
LYFT240621C000240002024-06-12 12:55PM EDT24.000.010.000.000.00-123,59250.00%
LYFT240621C000250002024-06-12 2:13PM EDT25.000.020.000.000.00-4675,25450.00%
LYFT240621C000260002024-06-12 12:07PM EDT26.000.010.000.000.00-1561,55450.00%
LYFT240621C000270002024-06-12 12:06PM EDT27.000.010.000.020.00-12,440293.75%
LYFT240621C000280002024-05-21 10:22AM EDT28.000.020.000.020.00-500684312.50%
LYFT240621C000290002024-06-10 12:45PM EDT29.000.010.001.080.00-9212642.19%
LYFT240621C000300002024-06-12 3:49PM EDT30.000.010.000.220.00-5387467.19%
LYFT240621C000310002024-05-13 12:12PM EDT31.000.020.000.020.00-100152350.00%
LYFT240621C000320002024-05-08 9:54AM EDT32.000.050.000.370.00-200280546.09%
LYFT240621C000330002024-05-07 2:00PM EDT33.000.040.000.350.00-100164554.69%
LYFT240621C000340002024-05-07 1:18PM EDT34.000.060.000.730.00-100123662.50%
LYFT240621C000350002024-05-21 9:30AM EDT35.000.120.000.010.00-2473362.50%
LYFT240621C000360002024-06-07 11:05AM EDT36.000.010.000.010.00-675836375.00%
LYFT240621C000370002024-06-07 11:05AM EDT37.000.010.000.010.00-95528375.00%
LYFT240621C000380002024-05-07 12:22PM EDT38.000.040.000.730.00-698319717.19%
LYFT240621C000390002024-05-07 12:18PM EDT39.000.030.000.190.00-110193568.75%
LYFT240621C000400002024-06-05 1:09PM EDT40.000.020.000.010.00-110526412.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240621P000030002023-12-27 12:55PM EDT3.000.010.000.100.00-65484875.00%
LYFT240621P000050002024-05-29 3:39PM EDT5.000.020.000.020.00-11,192475.00%
LYFT240621P000060002024-05-08 9:30AM EDT6.000.210.000.000.00-23,39650.00%
LYFT240621P000070002024-06-11 11:58AM EDT7.000.010.000.010.00-200686300.00%
LYFT240621P000080002024-06-10 12:52PM EDT8.000.020.000.680.00-14,002540.63%
LYFT240621P000090002024-05-15 9:30AM EDT9.000.150.000.040.00-11,202234.38%
LYFT240621P000100002024-06-17 3:40PM EDT10.000.020.000.010.00-121,958150.00%
LYFT240621P000105002024-06-14 9:59AM EDT10.500.010.000.040.00-101,374159.38%
LYFT240621P000110002024-06-14 11:40AM EDT11.000.010.000.010.00-661,900112.50%
LYFT240621P000115002024-06-17 12:46PM EDT11.500.040.000.210.00-21416165.63%
LYFT240621P000120002024-06-17 2:03PM EDT12.000.010.000.110.00-1038,021114.06%
LYFT240621P000125002024-06-18 10:28AM EDT12.500.010.000.02-0.02-66.67%61,40659.38%
LYFT240621P000130002024-06-18 3:58PM EDT13.000.020.020.03+0.01+100.00%457,23350.78%
LYFT240621P000135002024-06-18 3:47PM EDT13.500.110.090.11+0.04+57.14%4497,43745.31%
LYFT240621P000140002024-06-18 3:56PM EDT14.000.330.330.36+0.11+50.00%1,9835,33346.48%
LYFT240621P000145002024-06-18 3:53PM EDT14.500.810.740.78+0.25+44.64%2015,66356.25%
LYFT240621P000150002024-06-18 3:40PM EDT15.001.241.211.31+0.28+29.17%20110,61970.31%
LYFT240621P000155002024-06-18 3:06PM EDT15.501.621.481.84+0.14+9.46%305,364122.27%
LYFT240621P000160002024-06-18 1:32PM EDT16.002.141.942.85+0.35+19.55%754,154161.72%
LYFT240621P000165002024-06-18 1:22PM EDT16.502.642.553.20+0.04+1.54%1052,769175.78%
LYFT240621P000170002024-06-18 3:08PM EDT17.003.202.894.85+0.10+3.23%2923,842330.47%
LYFT240621P000175002024-06-12 3:24PM EDT17.502.023.654.750.00-2039310.94%
LYFT240621P000180002024-06-18 10:20AM EDT18.003.954.156.20-0.20-4.82%2609444.53%
LYFT240621P000185002024-06-06 12:38PM EDT18.502.754.655.750.00--0350.00%
LYFT240621P000190002024-06-13 3:02PM EDT19.004.355.156.100.00-1,521288347.27%
LYFT240621P000200002024-06-13 3:07PM EDT20.005.355.807.150.00-1,53958331.25%
LYFT240621P000210002024-05-24 11:10AM EDT21.005.257.157.400.00-100256.25%
LYFT240621P000215002024-06-07 11:42AM EDT21.505.807.657.800.00-10187.50%
LYFT240621P000220002024-06-07 10:04AM EDT22.005.708.159.900.00-10551.95%
LYFT240621P000230002024-04-25 2:29PM EDT23.007.156.007.450.00-3100.00%
LYFT240621P000240002024-04-19 10:21AM EDT24.007.756.357.450.00-33420.00%
LYFT240621P000250002024-05-08 10:06AM EDT25.007.029.359.500.00-280.00%
LYFT240621P000260002024-04-17 9:34AM EDT26.007.857.359.450.00-100.00%
LYFT240621P000270002024-04-18 12:08PM EDT27.009.808.7010.450.00-5180.00%
LYFT240621P000280002024-04-16 1:21PM EDT28.009.809.5011.450.00-290.00%
LYFT240621P000290002024-03-22 1:35PM EDT29.009.1511.9013.950.00-120.00%
LYFT240621P000300002024-04-16 2:11PM EDT30.0011.5512.3513.450.00-200.00%
LYFT240621P000340002024-06-06 9:58AM EDT34.0017.0520.1521.250.00--0707.03%