UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.11-0.42 (-3.10%)
At close: 04:00PM EDT
13.14 +0.03 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240726C000050002024-07-12 9:57AM EDT5.008.607.4010.25+0.15+1.78%13543.75%
LYFT240726C000075002024-07-10 12:00PM EDT7.505.454.457.650.00-23293.75%
LYFT240726C000100002024-07-12 10:28AM EDT10.003.152.823.20-0.25-7.35%428105.47%
LYFT240726C000110002024-07-12 11:43AM EDT11.002.352.092.38-0.16-6.37%435283.20%
LYFT240726C000115002024-07-11 10:09AM EDT11.501.701.661.720.00-353558.98%
LYFT240726C000120002024-07-12 3:16PM EDT12.001.301.241.28+0.13+11.11%31356.25%
LYFT240726C000125002024-07-12 3:44PM EDT12.500.920.870.91-0.35-27.56%58155.08%
LYFT240726C000130002024-07-12 3:40PM EDT13.000.610.570.60-0.28-31.46%5657353.71%
LYFT240726C000135002024-07-12 3:46PM EDT13.500.370.360.38-0.23-38.33%83681554.30%
LYFT240726C000140002024-07-12 3:59PM EDT14.000.200.210.23-0.18-47.37%1971,16854.49%
LYFT240726C000145002024-07-12 3:57PM EDT14.500.130.120.13-0.13-50.00%3401,20154.88%
LYFT240726C000150002024-07-12 3:54PM EDT15.000.080.060.07-0.07-46.67%1171,28654.69%
LYFT240726C000155002024-07-12 2:14PM EDT15.500.060.030.06-0.05-45.45%513458.59%
LYFT240726C000160002024-07-12 11:39AM EDT16.000.020.020.05-0.06-75.00%2513963.28%
LYFT240726C000165002024-07-11 3:22PM EDT16.500.030.010.040.00-167367.19%
LYFT240726C000170002024-07-11 1:04PM EDT17.000.050.000.150.00-22038091.41%
LYFT240726C000175002024-07-11 3:21PM EDT17.500.020.000.500.00-5165135.55%
LYFT240726C000180002024-07-09 2:58PM EDT18.000.020.000.120.00-1570101.56%
LYFT240726C000185002024-06-20 1:50PM EDT18.500.040.000.030.00--4585.94%
LYFT240726C000190002024-06-26 3:48PM EDT19.000.030.000.500.00-40101160.16%
LYFT240726C000195002024-06-20 1:51PM EDT19.500.020.010.030.00--45100.00%
LYFT240726C000200002024-06-20 1:18PM EDT20.000.250.000.090.00-15120120.31%
LYFT240726C000205002024-06-13 2:51PM EDT20.500.040.000.500.00-100100181.25%
LYFT240726C000210002024-06-13 2:51PM EDT21.000.060.000.500.00-100201187.89%
LYFT240726C000215002024-07-12 11:31AM EDT21.500.010.000.49-0.03-75.00%500193.36%
LYFT240726C000220002024-07-05 12:51PM EDT22.000.010.000.500.00-8108200.78%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240726P000050002024-06-11 10:33AM EDT5.000.340.000.020.00--1218.75%
LYFT240726P000075002024-07-12 3:16PM EDT7.500.020.000.02-0.69-97.18%3002131.25%
LYFT240726P000100002024-07-12 1:50PM EDT10.000.030.010.03+0.02+200.00%5023376.56%
LYFT240726P000105002024-07-12 3:20PM EDT10.500.030.010.03+0.01+50.00%10022664.84%
LYFT240726P000110002024-07-12 2:07PM EDT11.000.080.020.05+0.06+300.00%1311760.16%
LYFT240726P000115002024-07-12 3:02PM EDT11.500.050.050.08-0.04-44.44%1128655.47%
LYFT240726P000120002024-07-12 3:31PM EDT12.000.130.120.13+0.06+85.71%26849652.34%
LYFT240726P000125002024-07-12 3:55PM EDT12.500.260.250.27+0.08+44.44%38829152.73%
LYFT240726P000130002024-07-12 3:57PM EDT13.000.450.450.48+0.14+45.16%2171,85852.73%
LYFT240726P000135002024-07-12 3:55PM EDT13.500.710.720.76+0.15+26.79%9343452.15%
LYFT240726P000140002024-07-12 3:38PM EDT14.001.061.041.11+0.24+29.27%9949650.20%
LYFT240726P000145002024-07-12 2:56PM EDT14.501.451.361.52+0.36+33.03%4329955.66%
LYFT240726P000150002024-07-12 12:57PM EDT15.001.761.792.17+0.16+10.00%2131359.77%
LYFT240726P000155002024-07-11 1:31PM EDT15.502.002.392.460.00-52655.47%
LYFT240726P000160002024-07-12 2:48PM EDT16.002.792.872.96+0.37+15.29%417559.38%
LYFT240726P000165002024-07-08 10:54AM EDT16.503.113.353.450.00-5357.81%
LYFT240726P000170002024-07-08 1:03PM EDT17.003.552.773.950.00-5087.50%