UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.34-0.09 (-0.72%)
At close: 04:00PM EDT
12.35 +0.01 (+0.08%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240816C000050002024-07-12 9:45AM EDT5.008.455.958.850.00-13181.25%
LYFT240816C000070002024-07-10 3:50PM EDT7.006.003.707.450.00-13166.41%
LYFT240816C000090002024-07-18 10:28AM EDT9.003.902.913.550.00-17102.34%
LYFT240816C000100002024-07-19 9:48AM EDT10.002.692.603.30-0.28-9.43%16205120.31%
LYFT240816C000110002024-07-18 11:57AM EDT11.002.081.871.910.00-30193183.40%
LYFT240816C000120002024-07-19 3:46PM EDT12.001.341.291.32-0.03-2.19%991,10582.52%
LYFT240816C000130002024-07-19 3:54PM EDT13.000.860.860.89-0.05-5.49%4512,93782.72%
LYFT240816C000140002024-07-19 3:00PM EDT14.000.590.550.57-0.01-1.67%1602,92982.23%
LYFT240816C000150002024-07-19 3:46PM EDT15.000.330.330.36-0.05-13.16%1536,79381.64%
LYFT240816C000160002024-07-19 3:24PM EDT16.000.210.200.22-0.02-8.70%302,75381.84%
LYFT240816C000170002024-07-19 3:46PM EDT17.000.130.120.14-0.01-7.14%2405,66982.62%
LYFT240816C000180002024-07-18 3:30PM EDT18.000.100.080.10-0.02-16.67%226,06985.55%
LYFT240816C000190002024-07-18 11:55AM EDT19.000.080.050.070.00-155,87287.50%
LYFT240816C000200002024-07-19 3:32PM EDT20.000.040.020.06-0.03-42.86%681,62389.06%
LYFT240816C000210002024-07-19 3:29PM EDT21.000.040.030.040.00-20144793.75%
LYFT240816C000220002024-07-18 3:20PM EDT22.000.030.010.040.00-521595.31%
LYFT240816C000230002024-07-19 3:29PM EDT23.000.030.010.030.00-20051298.44%
LYFT240816C000240002024-07-16 12:26PM EDT24.000.030.010.300.00-200131145.70%
LYFT240816C000250002024-07-19 11:34AM EDT25.000.030.020.03+0.01+50.00%10536112.50%
LYFT240816C000260002024-07-10 3:10PM EDT26.000.020.010.030.00-10099114.06%
LYFT240816C000270002024-07-12 2:19PM EDT27.000.030.010.030.00-50182118.75%
LYFT240816C000280002024-06-21 2:30PM EDT28.000.030.010.750.00-20021206.64%
LYFT240816C000290002024-06-14 10:53AM EDT29.000.040.000.500.00-20022192.97%
LYFT240816C000300002024-07-10 12:50PM EDT30.000.030.010.030.00-1141131.25%
LYFT240816C000310002024-06-11 12:23PM EDT31.000.030.000.460.00-200116200.00%
LYFT240816C000320002024-05-30 2:52PM EDT32.000.060.010.390.00-817199.22%
LYFT240816C000330002024-07-05 12:53PM EDT33.000.010.000.750.00-1628232.81%
LYFT240816C000340002024-07-03 11:10AM EDT34.000.020.000.040.00-126146.88%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240816P000060002024-05-10 3:27PM EDT6.000.020.000.370.00-152189.84%
LYFT240816P000070002024-07-12 2:43PM EDT7.000.020.010.04-0.01-33.33%1278103.13%
LYFT240816P000080002024-07-18 1:33PM EDT8.000.070.020.06+0.03+75.00%1001688.28%
LYFT240816P000090002024-07-19 10:40AM EDT9.000.090.100.12-0.03-25.00%310085.16%
LYFT240816P000100002024-07-19 10:18AM EDT10.000.240.230.260.00-44,25381.05%
LYFT240816P000110002024-07-19 2:34PM EDT11.000.500.490.50+0.02+4.17%3071,15478.71%
LYFT240816P000120002024-07-19 3:43PM EDT12.000.890.880.92+0.04+4.71%824,30577.73%
LYFT240816P000130002024-07-19 3:26PM EDT13.001.441.461.48+0.04+2.86%2245,73178.03%
LYFT240816P000140002024-07-19 3:59PM EDT14.002.162.152.19+0.09+4.35%222,79978.32%
LYFT240816P000150002024-07-19 12:18PM EDT15.002.902.713.65+0.01+0.35%131,07197.27%
LYFT240816P000160002024-07-18 12:27PM EDT16.003.623.753.850.00-32,00572.66%
LYFT240816P000170002024-07-15 3:24PM EDT17.004.104.105.750.00-11,271100.78%
LYFT240816P000180002024-07-18 12:27PM EDT18.005.494.657.700.00-12903139.06%
LYFT240816P000190002024-07-11 11:39AM EDT19.005.805.607.700.00-212628197.07%
LYFT240816P000200002024-07-11 11:39AM EDT20.006.756.608.700.00-4382208.40%
LYFT240816P000210002024-06-06 3:00PM EDT21.005.456.658.800.00-82126121.09%
LYFT240816P000220002024-06-06 1:23PM EDT22.006.208.6010.300.00-70288192.38%
LYFT240816P000230002024-07-10 2:27PM EDT23.0010.159.6011.700.00-10237.89%
LYFT240816P000240002024-05-06 9:40AM EDT24.007.350.000.000.00-11070.00%
LYFT240816P000250002024-05-14 2:14PM EDT25.008.2510.4511.550.00-18110.00%
LYFT240816P000260002024-05-08 9:57AM EDT26.008.1510.3510.500.00--20.00%
LYFT240816P000280002024-05-08 3:19PM EDT28.0010.6010.9013.850.00-400.00%
LYFT240816P000300002024-05-15 11:45AM EDT30.0013.1815.1516.150.00-440.00%
LYFT240816P000320002024-05-01 2:31PM EDT32.0016.0514.4017.300.00-100.00%