Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT251219C00003000 | 2024-07-09 3:14PM EDT | 3.00 | 10.80 | 7.05 | 10.50 | 0.00 | - | 5 | 12 | 166.21% |
| LYFT251219C00005000 | 2024-07-15 10:18AM EDT | 5.00 | 8.60 | 7.25 | 8.30 | 0.00 | - | 2 | 10 | 75.49% |
| LYFT251219C00008000 | 2024-07-24 12:38PM EDT | 8.00 | 5.65 | 5.50 | 5.95 | 0.00 | - | 1 | 78 | 69.29% |
| LYFT251219C00010000 | 2024-07-25 10:17AM EDT | 10.00 | 4.55 | 4.25 | 4.80 | 0.00 | - | 3 | 396 | 64.45% |
| LYFT251219C00012000 | 2024-07-25 3:51PM EDT | 12.00 | 4.05 | 3.80 | 3.95 | 0.00 | - | 103 | 772 | 67.48% |
| LYFT251219C00015000 | 2024-07-25 1:38PM EDT | 15.00 | 2.85 | 2.78 | 2.92 | 0.00 | - | 82 | 598 | 65.38% |
| LYFT251219C00017000 | 2024-07-26 12:44PM EDT | 17.00 | 2.38 | 2.26 | 4.50 | -0.12 | -4.80% | 1 | 1,055 | 82.67% |
| LYFT251219C00020000 | 2024-07-25 3:58PM EDT | 20.00 | 1.81 | 1.68 | 1.79 | 0.00 | - | 200 | 1,617 | 63.35% |
| LYFT251219C00022000 | 2024-07-17 11:52AM EDT | 22.00 | 1.61 | 1.39 | 1.68 | 0.00 | - | 31 | 2,631 | 64.75% |
| LYFT251219C00025000 | 2024-07-19 1:18PM EDT | 25.00 | 1.18 | 1.02 | 1.32 | 0.00 | - | 2 | 300 | 63.97% |
| LYFT251219C00027000 | 2024-06-27 10:29AM EDT | 27.00 | 1.26 | 0.85 | 0.97 | 0.00 | - | 1 | 120 | 61.96% |
| LYFT251219C00030000 | 2024-07-24 12:38PM EDT | 30.00 | 0.69 | 0.64 | 0.76 | 0.00 | - | 1 | 2,997 | 61.52% |
| LYFT251219C00032000 | 2024-07-19 10:13AM EDT | 32.00 | 0.67 | 0.55 | 0.64 | 0.00 | - | 2 | 506 | 61.43% |
| LYFT251219C00035000 | 2024-07-19 2:36PM EDT | 35.00 | 0.51 | 0.42 | 0.51 | 0.00 | - | 1 | 111 | 61.13% |
| LYFT251219C00037000 | 2024-06-26 11:14AM EDT | 37.00 | 0.67 | 0.36 | 0.44 | 0.00 | - | 10 | 612 | 61.08% |
| LYFT251219C00040000 | 2024-07-03 10:26AM EDT | 40.00 | 0.55 | 0.13 | 0.78 | 0.00 | - | 18 | 209 | 65.82% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT251219P00003000 | 2024-05-20 1:50PM EDT | 3.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 59 | 72.07% |
| LYFT251219P00005000 | 2024-07-24 1:38PM EDT | 5.00 | 0.34 | 0.29 | 0.37 | 0.00 | - | 50 | 77 | 64.06% |
| LYFT251219P00008000 | 2024-07-24 12:43PM EDT | 8.00 | 1.16 | 1.07 | 1.12 | 0.00 | - | 2 | 579 | 58.55% |
| LYFT251219P00010000 | 2024-07-24 12:51PM EDT | 10.00 | 2.00 | 1.88 | 1.97 | 0.00 | - | 10 | 683 | 56.59% |
| LYFT251219P00012000 | 2024-07-26 12:45PM EDT | 12.00 | 2.93 | 2.90 | 2.99 | -0.07 | -2.33% | 1 | 1,599 | 54.44% |
| LYFT251219P00015000 | 2024-07-18 3:57PM EDT | 15.00 | 4.71 | 4.75 | 4.90 | 0.00 | - | 120 | 5,043 | 51.61% |
| LYFT251219P00017000 | 2024-06-12 11:28AM EDT | 17.00 | 4.60 | 5.70 | 5.85 | 0.00 | - | 1 | 798 | 42.19% |
| LYFT251219P00020000 | 2024-05-06 12:08PM EDT | 20.00 | 6.60 | 6.75 | 6.95 | 0.00 | - | 1 | 43 | 0.00% |
| LYFT251219P00022000 | 2024-04-26 12:28PM EDT | 22.00 | 8.47 | 8.20 | 8.85 | 0.00 | - | 1 | 493 | 0.00% |
| LYFT251219P00025000 | 2024-07-08 2:57PM EDT | 25.00 | 12.16 | 12.05 | 15.20 | 0.00 | - | 3 | 1 | 57.32% |
| LYFT251219P00030000 | 2024-04-19 3:21PM EDT | 30.00 | 14.85 | 11.50 | 14.90 | 0.00 | - | 28 | 28 | 0.00% |
| LYFT251219P00035000 | 2024-04-17 11:27AM EDT | 35.00 | 18.20 | 17.60 | 20.25 | 0.00 | - | - | 100 | 0.00% |
| LYFT251219P00037000 | 2024-04-16 2:34PM EDT | 37.00 | 19.40 | 19.90 | 21.45 | 0.00 | - | - | 83 | 0.00% |
| LYFT251219P00040000 | 2024-05-07 1:38PM EDT | 40.00 | 23.56 | 22.85 | 25.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.