UK markets open in 3 hours 11 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.08-0.03 (-0.23%)
At close: 04:00PM EDT
13.13 +0.05 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240719C000030002024-01-31 1:37PM EDT3.009.9012.8515.450.00-11000.00%
LYFT240719C000040002024-01-23 11:18AM EDT4.008.9512.1012.200.00-112,853.13%
LYFT240719C000050002023-11-13 10:35AM EDT5.005.409.309.450.00-11671,265.63%
LYFT240719C000060002024-07-05 10:28AM EDT6.007.356.307.800.00-122823.44%
LYFT240719C000070002024-07-05 10:28AM EDT7.006.354.857.150.00-3117823.44%
LYFT240719C000080002024-06-07 2:15PM EDT8.007.854.305.450.00-366453.13%
LYFT240719C000090002024-07-05 12:48PM EDT9.004.173.755.050.00-178351.56%
LYFT240719C000100002024-07-15 12:27PM EDT10.003.053.053.15-0.48-13.60%111270137.50%
LYFT240719C000105002024-07-15 9:30AM EDT10.502.682.542.79-0.77-22.32%12159.38%
LYFT240719C000110002024-07-15 12:50PM EDT11.001.921.942.16-0.31-13.90%9528130.47%
LYFT240719C000115002024-07-15 10:54AM EDT11.501.421.521.68-0.41-22.40%13675.00%
LYFT240719C000120002024-07-15 3:18PM EDT12.001.051.091.16-0.21-16.67%1692666.41%
LYFT240719C000125002024-07-15 3:25PM EDT12.500.610.660.71-0.14-18.67%1268458.59%
LYFT240719C000130002024-07-15 3:59PM EDT13.000.340.330.36-0.07-17.07%2,0083,31455.86%
LYFT240719C000135002024-07-15 3:59PM EDT13.500.140.130.15-0.05-26.32%6,3037,57455.08%
LYFT240719C000140002024-07-15 3:55PM EDT14.000.060.040.07-0.03-33.33%1,9044,29258.20%
LYFT240719C000145002024-07-15 3:21PM EDT14.500.030.020.03-0.02-40.00%3058,62364.06%
LYFT240719C000150002024-07-15 3:06PM EDT15.000.020.010.030.00-56510,18076.56%
LYFT240719C000155002024-07-15 3:44PM EDT15.500.010.000.03-0.01-50.00%6219485.94%
LYFT240719C000160002024-07-15 3:18PM EDT16.000.010.000.010.00-1205,35184.38%
LYFT240719C000165002024-07-12 12:48PM EDT16.500.010.000.380.00-139194.92%
LYFT240719C000170002024-07-15 12:05PM EDT17.000.020.000.01+0.01+100.00%739,940106.25%
LYFT240719C000175002024-07-15 11:52AM EDT17.500.010.000.030.00-19142134.38%
LYFT240719C000180002024-07-15 11:27AM EDT18.000.020.000.01+0.01+100.00%276,062125.00%
LYFT240719C000185002024-07-15 10:07AM EDT18.500.010.000.02-0.01-50.00%1470146.88%
LYFT240719C000190002024-07-15 10:10AM EDT19.000.010.000.110.00-202,038204.69%
LYFT240719C000200002024-07-11 3:18PM EDT20.000.010.000.010.00-384,286162.50%
LYFT240719C000210002024-07-01 1:56PM EDT21.000.040.000.040.00-21,088209.38%
LYFT240719C000220002024-07-15 9:30AM EDT22.000.010.000.05-0.04-80.00%52,204234.38%
LYFT240719C000230002024-07-15 11:45AM EDT23.000.010.000.010.00-5002,838206.25%
LYFT240719C000240002024-06-18 11:14AM EDT24.000.010.000.010.00-2393218.75%
LYFT240719C000250002024-06-28 3:06PM EDT25.000.010.000.010.00-212,296231.25%
LYFT240719C000260002024-06-24 11:06AM EDT26.000.010.000.010.00-22531243.75%
LYFT240719C000270002024-05-29 3:28PM EDT27.000.020.000.230.00-602,389390.63%
LYFT240719C000280002024-05-29 3:32PM EDT28.000.030.000.040.00-601,328312.50%
LYFT240719C000290002024-05-22 12:20PM EDT29.000.030.000.430.00-100347473.44%
LYFT240719C000300002024-06-24 9:44AM EDT30.000.010.000.370.00-541,400472.66%
LYFT240719C000310002024-06-28 11:57AM EDT31.000.010.000.370.00-1186485.94%
LYFT240719C000320002024-06-24 10:51AM EDT32.000.010.000.370.00-16149499.22%
LYFT240719C000330002024-05-21 12:48PM EDT33.000.050.000.500.00-898543.75%
LYFT240719C000340002024-04-26 11:26AM EDT34.000.090.010.390.00-20046531.25%
LYFT240719C000350002024-06-17 12:10PM EDT35.000.280.000.110.00-1640437.50%
LYFT240719C000360002024-06-18 10:39AM EDT36.000.010.000.370.00-20931546.09%
LYFT240719C000370002024-04-26 11:35AM EDT37.000.060.010.380.00-311199562.50%
LYFT240719C000380002024-06-05 3:19PM EDT38.000.020.000.420.00-2186581.25%
LYFT240719C000390002024-06-05 3:20PM EDT39.000.020.000.420.00-22138591.41%
LYFT240719C000400002024-06-13 9:30AM EDT40.000.010.000.100.00-3215478.13%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240719P000030002024-02-01 4:58PM EDT3.000.030.000.370.00-200483962.50%
LYFT240719P000040002024-02-01 2:25PM EDT4.000.040.000.390.00-201793.75%
LYFT240719P000050002024-03-05 2:14PM EDT5.000.010.000.390.00-61,197656.25%
LYFT240719P000060002024-07-12 1:39PM EDT6.000.010.000.010.00-5209300.00%
LYFT240719P000070002024-06-21 12:59PM EDT7.000.010.000.020.00-63,878262.50%
LYFT240719P000080002024-05-29 3:19PM EDT8.000.050.000.030.00-5579221.88%
LYFT240719P000090002024-07-12 9:30AM EDT9.000.020.000.040.00-1239184.38%
LYFT240719P000100002024-07-15 11:37AM EDT10.000.010.001.26-0.01-50.00%1351,002369.14%
LYFT240719P000105002024-07-15 11:16AM EDT10.500.010.001.26-0.02-66.67%10210327.73%
LYFT240719P000110002024-07-15 2:30PM EDT11.000.010.000.010.00-825,18075.00%
LYFT240719P000115002024-07-15 1:19PM EDT11.500.010.010.07-0.02-66.67%212687.50%
LYFT240719P000120002024-07-15 3:05PM EDT12.000.040.030.050.00-7081,91264.06%
LYFT240719P000125002024-07-15 3:53PM EDT12.500.110.080.11-0.01-8.33%6251,22056.25%
LYFT240719P000130002024-07-15 3:57PM EDT13.000.260.230.26-0.04-13.33%7786,70551.95%
LYFT240719P000135002024-07-15 3:58PM EDT13.500.540.530.69-0.05-8.47%1442,97265.23%
LYFT240719P000140002024-07-15 3:58PM EDT14.000.950.941.00-0.06-5.94%1796,21756.25%
LYFT240719P000145002024-07-15 3:32PM EDT14.501.431.401.59+0.19+15.32%2114485.16%
LYFT240719P000150002024-07-15 2:54PM EDT15.002.081.882.00+0.28+15.56%1035,05576.56%
LYFT240719P000155002024-07-12 1:01PM EDT15.502.201.972.480.00-109114.06%
LYFT240719P000160002024-07-15 12:26PM EDT16.003.022.874.00+0.42+16.15%63,123258.59%
LYFT240719P000165002024-07-12 3:50PM EDT16.503.433.353.50+0.03+0.88%1393.75%
LYFT240719P000170002024-07-15 3:24PM EDT17.004.053.854.00+0.15+3.85%144106.25%
LYFT240719P000175002024-06-28 11:26AM EDT17.503.404.354.500.00-10115.63%
LYFT240719P000180002024-07-03 10:26AM EDT18.004.404.855.950.00-32324.22%
LYFT240719P000185002024-06-28 11:26AM EDT18.504.405.355.500.00-10137.50%
LYFT240719P000190002024-06-13 11:05AM EDT19.004.155.856.600.00-345307.03%
LYFT240719P000200002024-06-11 1:51PM EDT20.005.306.407.500.00-40203.13%
LYFT240719P000210002024-06-07 9:51AM EDT21.004.506.658.650.00-570473.44%
LYFT240719P000220002024-05-24 10:57AM EDT22.006.206.658.600.00-300.00%
LYFT240719P000230002024-05-28 10:16AM EDT23.007.169.559.700.00-1110.00%
LYFT240719P000240002024-05-09 3:09PM EDT24.006.608.358.500.00-100.00%
LYFT240719P000250002024-06-07 2:17PM EDT25.009.2111.6012.650.00-20403.91%
LYFT240719P000260002024-04-22 1:51PM EDT26.009.607.9511.000.00-800.00%
LYFT240719P000270002024-05-15 3:02PM EDT27.0010.0512.4512.900.00-26000.00%
LYFT240719P000280002024-04-11 1:02PM EDT28.009.2510.7511.850.00-810.00%
LYFT240719P000290002024-04-17 9:35AM EDT29.0010.6011.4012.450.00-520.00%
LYFT240719P000300002024-03-13 10:15AM EDT30.0011.7511.0011.150.00--10.00%