UK markets open in 7 hours 17 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.45-0.30 (-2.18%)
At close: 04:00PM EDT
13.38 -0.07 (-0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240628C000100002024-06-18 1:10PM EDT10.003.803.204.600.00-329274.22%
LYFT240628C000105002024-06-18 9:35AM EDT10.503.702.543.85+3.70--1193.36%
LYFT240628C000110002024-06-21 3:35PM EDT11.002.342.422.67+2.34-10124.22%
LYFT240628C000120002024-06-21 3:31PM EDT12.001.471.471.54-0.53-26.50%17669.92%
LYFT240628C000125002024-06-21 3:58PM EDT12.501.031.011.20-0.47-31.33%7640573.83%
LYFT240628C000130002024-06-21 3:51PM EDT13.000.610.610.64-0.37-37.76%1,0015252.73%
LYFT240628C000135002024-06-21 3:59PM EDT13.500.330.320.33-0.28-45.90%1,3287250.78%
LYFT240628C000140002024-06-21 3:59PM EDT14.000.160.150.17-0.13-44.83%4,2121,99553.13%
LYFT240628C000145002024-06-21 3:53PM EDT14.500.070.060.08-0.09-56.25%8151,73454.69%
LYFT240628C000150002024-06-21 3:55PM EDT15.000.040.030.04-0.06-60.00%2071,22958.59%
LYFT240628C000155002024-06-21 3:56PM EDT15.500.030.020.03-0.02-40.00%1951,31967.19%
LYFT240628C000160002024-06-21 3:54PM EDT16.000.020.020.03-0.01-33.33%2,0313,65278.13%
LYFT240628C000165002024-06-21 2:56PM EDT16.500.020.020.03-0.01-33.33%48786189.06%
LYFT240628C000170002024-06-21 11:15AM EDT17.000.030.000.09+0.02+200.00%2442110.94%
LYFT240628C000175002024-06-21 3:56PM EDT17.500.020.000.03-0.02-50.00%3716100.00%
LYFT240628C000180002024-06-21 2:15PM EDT18.000.010.010.020.00-40214109.38%
LYFT240628C000185002024-06-21 2:39PM EDT18.500.010.000.02-0.03-75.00%7071112.50%
LYFT240628C000190002024-06-21 3:54PM EDT19.000.010.010.100.00-5069156.25%
LYFT240628C000195002024-06-21 11:33AM EDT19.500.010.000.01-0.34-97.14%529148118.75%
LYFT240628C000200002024-06-21 10:52AM EDT20.000.010.000.01-0.01-50.00%109155125.00%
LYFT240628C000205002024-06-21 10:51AM EDT20.500.010.000.03-0.06-85.71%272150.00%
LYFT240628C000210002024-06-21 3:44PM EDT21.000.010.000.21-0.03-75.00%1110215.63%
LYFT240628C000215002024-06-20 10:18AM EDT21.500.010.000.210.00-1072224.22%
LYFT240628C000220002024-06-17 3:00PM EDT22.000.010.000.210.00-7109232.81%
LYFT240628C000225002024-06-21 3:50PM EDT22.500.010.000.210.00-60271240.63%
LYFT240628C000230002024-06-18 10:06AM EDT23.000.010.000.010.00-1383162.50%
LYFT240628C000240002024-06-17 2:05PM EDT24.000.010.000.010.00-601601168.75%
LYFT240628C000250002024-06-12 9:30AM EDT25.000.020.000.750.00-123367.97%
LYFT240628C000300002024-06-12 12:09PM EDT30.000.010.000.750.00--1437.50%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240628P000050002024-06-10 12:41PM EDT5.000.010.000.020.00--10325.00%
LYFT240628P000100002024-06-17 3:24PM EDT10.000.010.001.250.00-303346315.23%
LYFT240628P000105002024-06-17 1:38PM EDT10.500.010.000.750.00-3233226.56%
LYFT240628P000110002024-06-21 1:40PM EDT11.000.020.000.01+0.01+100.00%645168.75%
LYFT240628P000115002024-06-21 3:55PM EDT11.500.010.010.030.00-4715971.88%
LYFT240628P000120002024-06-21 3:58PM EDT12.000.030.020.03-0.02-40.00%7417457.81%
LYFT240628P000125002024-06-21 3:58PM EDT12.500.060.050.07+0.02+50.00%1019952.34%
LYFT240628P000130002024-06-21 3:59PM EDT13.000.150.140.16+0.04+36.36%1,2074,18150.00%
LYFT240628P000135002024-06-21 3:51PM EDT13.500.360.340.37+0.10+38.46%2441,07650.00%
LYFT240628P000140002024-06-21 3:53PM EDT14.000.700.660.70+0.21+42.86%6642,12551.17%
LYFT240628P000145002024-06-21 3:11PM EDT14.501.351.081.12+0.54+66.67%4861954.69%
LYFT240628P000150002024-06-21 3:44PM EDT15.001.691.541.59+0.54+46.96%20854260.55%
LYFT240628P000155002024-06-21 2:20PM EDT15.502.231.622.10+0.47+26.70%1345377.34%
LYFT240628P000160002024-06-21 3:05PM EDT16.002.782.512.73+0.58+26.36%2213997.66%
LYFT240628P000165002024-06-14 10:21AM EDT16.502.352.993.100.00-173102.34%
LYFT240628P000170002024-06-14 3:44PM EDT17.002.843.503.600.00-326050.00%
LYFT240628P000175002024-06-13 2:49PM EDT17.502.814.004.100.00-14050.00%
LYFT240628P000180002024-06-13 2:39PM EDT18.003.304.504.600.00-45650.00%
LYFT240628P000185002024-06-10 3:58PM EDT18.503.404.305.100.00--0143.75%
LYFT240628P000190002024-05-15 3:59PM EDT19.002.454.804.950.00-2500.00%
LYFT240628P000195002024-05-17 12:39PM EDT19.503.005.255.500.00-220.00%
LYFT240628P000200002024-06-13 2:04PM EDT20.005.254.756.600.00-10171.09%
LYFT240628P000205002024-06-13 12:38PM EDT20.505.666.257.100.00-10179.69%
LYFT240628P000220002024-05-10 1:17PM EDT22.005.006.358.150.00--70.00%