UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.65+3.63 (+7.89%)
At close: 4:00PM EDT

50.11 +0.46 (0.93%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210521C000275002021-05-05 12:44PM EDT27.5025.8021.9022.900.00--0254.69%
LYFT210521C000300002021-05-05 3:02PM EDT30.0022.5019.2020.800.00--3238.67%
LYFT210521C000325002021-05-14 9:36AM EDT32.5014.5515.8018.40+0.85+6.20%17294.53%
LYFT210521C000350002021-05-14 10:10AM EDT35.0013.5714.0016.10-3.73-21.56%57182.62%
LYFT210521C000375002021-04-20 1:20PM EDT37.5022.8011.7013.750.00--2169.92%
LYFT210521C000400002021-05-13 1:01PM EDT40.005.959.609.750.00-122172.66%
LYFT210521C000425002021-05-12 12:15PM EDT42.505.057.157.350.00-2569.53%
LYFT210521C000450002021-05-14 9:42AM EDT45.002.804.754.90+0.43+18.14%39755.66%
LYFT210521C000470002021-05-14 3:48PM EDT47.003.023.053.20+1.92+174.55%7316753.42%
LYFT210521C000475002021-05-14 3:53PM EDT47.502.752.502.75+1.82+195.70%24557653.13%
LYFT210521C000480002021-05-14 3:49PM EDT48.002.342.272.37+1.60+216.22%7914551.66%
LYFT210521C000485002021-05-14 3:34PM EDT48.502.081.952.04+1.49+252.54%5936851.27%
LYFT210521C000490002021-05-14 3:57PM EDT49.001.731.671.73+1.25+260.42%6581,13750.68%
LYFT210521C000500002021-05-14 3:47PM EDT50.001.191.141.20+0.91+325.00%5941,11549.71%
LYFT210521C000510002021-05-14 3:51PM EDT51.000.760.740.77+0.57+300.00%49547448.15%
LYFT210521C000520002021-05-14 3:56PM EDT52.000.480.440.47+0.35+269.23%13279047.27%
LYFT210521C000525002021-05-14 3:43PM EDT52.500.380.340.37+0.29+322.22%31155947.46%
LYFT210521C000530002021-05-14 3:41PM EDT53.000.270.260.29+0.20+285.71%9328947.75%
LYFT210521C000540002021-05-14 3:38PM EDT54.000.180.160.18+0.13+260.00%65344948.83%
LYFT210521C000550002021-05-14 3:57PM EDT55.000.110.090.11+0.08+266.67%1952,30949.81%
LYFT210521C000560002021-05-14 2:50PM EDT56.000.060.060.080.00-952151.37%
LYFT210521C000565002021-05-14 12:49PM EDT56.500.060.050.07-0.01-14.29%441,72252.73%
LYFT210521C000570002021-05-13 3:34PM EDT57.000.020.040.050.00-199153.13%
LYFT210521C000575002021-05-14 3:03PM EDT57.500.040.030.05-0.01-20.00%71,43054.69%
LYFT210521C000580002021-05-14 3:34PM EDT58.000.030.020.05-0.05-62.50%3135656.25%
LYFT210521C000585002021-05-07 2:16PM EDT58.500.110.000.180.00-118168.95%
LYFT210521C000590002021-05-10 2:15PM EDT59.000.080.010.080.00-351763.67%
LYFT210521C000595002021-05-13 12:52PM EDT59.500.010.000.060.00-2028062.11%
LYFT210521C000600002021-05-14 2:47PM EDT60.000.020.020.03-0.01-33.33%1945,62662.89%
LYFT210521C000605002021-05-06 2:45PM EDT60.500.010.000.10-0.08-88.89%129672.27%
LYFT210521C000610002021-05-13 3:26PM EDT61.000.010.000.030.00-125963.28%
LYFT210521C000615002021-05-10 12:02PM EDT61.500.050.000.030.00-14865.63%
LYFT210521C000620002021-05-14 12:42PM EDT62.000.030.000.03-0.06-66.67%135367.19%
LYFT210521C000625002021-05-14 1:33PM EDT62.500.010.000.01-0.01-50.00%12,99862.50%
LYFT210521C000630002021-05-14 11:45AM EDT63.000.020.000.03-0.03-60.00%1022671.88%
LYFT210521C000635002021-05-10 10:51AM EDT63.500.020.000.030.00-214873.44%
LYFT210521C000640002021-05-14 11:45AM EDT64.000.030.000.03+0.01+50.00%1030775.78%
LYFT210521C000645002021-05-11 2:27PM EDT64.500.010.000.030.00-417078.13%
LYFT210521C000650002021-05-14 3:59PM EDT65.000.010.000.010.00-64,61671.88%
LYFT210521C000655002021-05-11 11:06AM EDT65.500.020.000.030.00-516281.25%
LYFT210521C000660002021-05-11 2:19PM EDT66.000.020.000.010.00-11,25975.00%
LYFT210521C000665002021-05-06 9:58AM EDT66.500.020.000.030.00-320385.94%
LYFT210521C000670002021-05-10 2:49PM EDT67.000.020.000.030.00-113187.50%
LYFT210521C000675002021-05-07 3:45PM EDT67.500.010.000.03-0.02-66.67%11,96489.06%
LYFT210521C000680002021-05-11 2:19PM EDT68.000.050.000.500.00-1111140.23%
LYFT210521C000685002021-05-06 2:56PM EDT68.500.030.000.030.00-17892.97%
LYFT210521C000690002021-05-07 1:09PM EDT69.000.030.000.500.00-2170145.31%
LYFT210521C000700002021-05-14 12:23PM EDT70.000.010.000.010.00-461,96887.50%
LYFT210521C000710002021-05-10 12:11PM EDT71.000.010.000.03-0.01-50.00%2043101.56%
LYFT210521C000725002021-05-10 1:55PM EDT72.500.010.000.010.00-32,51496.88%
LYFT210521C000750002021-05-10 11:19AM EDT75.000.010.000.010.00-11,535103.13%
LYFT210521C000800002021-05-14 9:58AM EDT80.000.010.000.010.00-93,095118.75%
LYFT210521C000850002021-05-05 9:51AM EDT85.000.010.000.010.00-1351131.25%
LYFT210521C000900002021-05-05 12:20PM EDT90.000.030.000.200.00-1143198.83%
LYFT210521C000950002021-05-03 1:16PM EDT95.000.040.000.010.00-10441156.25%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210521P000325002021-05-05 9:30AM EDT32.500.020.000.030.00-2247123.44%
LYFT210521P000350002021-05-14 1:37PM EDT35.000.020.000.03+0.01+100.00%1521104.69%
LYFT210521P000375002021-05-14 10:58AM EDT37.500.030.010.03-0.06-66.67%4217189.06%
LYFT210521P000400002021-05-14 2:54PM EDT40.000.020.030.04-0.17-89.47%11993176.17%
LYFT210521P000425002021-05-14 1:34PM EDT42.500.060.060.09-0.34-85.00%473,66565.63%
LYFT210521P000450002021-05-14 3:53PM EDT45.000.180.180.20-0.91-83.49%7641,35857.03%
LYFT210521P000460002021-05-14 3:52PM EDT46.000.280.270.30-1.13-80.14%2322,52353.91%
LYFT210521P000470002021-05-14 3:57PM EDT47.000.450.440.48-1.53-77.27%97134152.64%
LYFT210521P000475002021-05-14 3:57PM EDT47.500.550.540.58-1.68-75.34%2191,10351.27%
LYFT210521P000480002021-05-14 3:56PM EDT48.000.670.680.72-1.89-73.83%16837350.78%
LYFT210521P000485002021-05-14 3:46PM EDT48.500.860.850.90-2.09-70.85%11236550.68%
LYFT210521P000490002021-05-14 3:59PM EDT49.001.051.031.10-2.50-70.42%48835950.10%
LYFT210521P000500002021-05-14 3:48PM EDT50.001.451.491.57-2.69-64.98%39810,79550.44%
LYFT210521P000510002021-05-14 3:11PM EDT51.002.002.092.17-3.10-60.78%24651850.10%
LYFT210521P000520002021-05-14 1:56PM EDT52.002.902.762.85-2.70-48.21%30769748.63%
LYFT210521P000525002021-05-14 3:28PM EDT52.503.103.103.35-2.00-39.22%1460053.81%
LYFT210521P000530002021-05-12 11:36AM EDT53.005.403.553.70-1.70-23.94%127751.17%
LYFT210521P000540002021-05-14 3:26PM EDT54.004.334.454.60-2.10-32.66%329453.71%
LYFT210521P000550002021-05-14 12:55PM EDT55.005.685.405.60-3.12-35.45%541,75253.71%
LYFT210521P000560002021-05-14 12:16PM EDT56.006.236.356.50-2.93-31.99%3056352.15%
LYFT210521P000565002021-05-11 12:09PM EDT56.506.856.857.00-0.27-3.79%341655.08%
LYFT210521P000570002021-05-14 2:51PM EDT57.006.907.257.50-3.90-36.11%438067.19%
LYFT210521P000575002021-05-14 2:01PM EDT57.507.857.808.00-3.36-29.97%331,32056.64%
LYFT210521P000580002021-05-13 3:35PM EDT58.008.278.308.45-3.63-30.50%201,57753.13%
LYFT210521P000585002021-05-07 12:50PM EDT58.508.418.809.100.00-516870.31%
LYFT210521P000590002021-05-14 12:25PM EDT59.009.509.259.45+1.50+18.75%310273.24%
LYFT210521P000595002021-05-05 2:35PM EDT59.507.109.7010.150.00-3112972.27%
LYFT210521P000600002021-05-14 3:39PM EDT60.0010.3010.2510.80-2.75-21.07%127,14788.28%
LYFT210521P000605002021-05-14 11:45AM EDT60.5011.1210.7511.20-0.09-0.80%1249285.16%
LYFT210521P000610002021-05-06 2:45PM EDT61.0012.2011.1511.650.00-122775.00%
LYFT210521P000615002021-05-14 11:45AM EDT61.5012.1811.6512.80-1.98-13.98%10232115.92%
LYFT210521P000620002021-05-07 1:07PM EDT62.0011.7512.1013.100.00-62,476108.01%
LYFT210521P000625002021-05-13 9:46AM EDT62.5016.2912.7013.650.00-181,255117.77%
LYFT210521P000630002021-05-13 10:25AM EDT63.0017.6313.1014.350.00-2134125.20%
LYFT210521P000635002021-05-05 1:20PM EDT63.5016.5813.5514.950.00-194130.27%
LYFT210521P000640002021-05-11 2:19PM EDT64.0015.0212.6515.900.00-1107201.86%
LYFT210521P000645002021-04-29 1:51PM EDT64.508.6514.6516.100.00-957145.90%
LYFT210521P000650002021-05-14 3:36PM EDT65.0015.4015.2016.05-4.10-21.03%1642127.34%
LYFT210521P000655002021-05-04 10:50AM EDT65.5011.8014.2017.200.00-46202.25%
LYFT210521P000660002021-05-11 2:19PM EDT66.0017.0516.0017.600.00-11148.83%
LYFT210521P000665002021-04-30 10:21AM EDT66.5010.3516.3018.050.00-10140.43%
LYFT210521P000670002021-04-30 10:16AM EDT67.0010.6017.0518.550.00-82154.49%
LYFT210521P000675002021-04-30 11:40AM EDT67.5021.0317.5519.000.00-585155.08%
LYFT210521P000680002021-04-30 10:16AM EDT68.0011.5017.9019.450.00-52148.44%
LYFT210521P000685002021-05-03 10:16AM EDT68.5011.8517.0020.550.00-1017240.04%
LYFT210521P000690002021-04-30 2:57PM EDT69.0013.8519.0520.500.00-113163.09%
LYFT210521P000700002021-05-05 11:40AM EDT70.0015.7020.2021.400.00-117170.51%
LYFT210521P000710002021-04-23 1:22PM EDT71.009.4521.1022.450.00-2020173.44%
LYFT210521P000725002021-04-27 10:05AM EDT72.509.0022.5023.800.00-852167.77%
LYFT210521P000750002021-04-29 2:58PM EDT75.0019.4624.2527.550.00-41204.10%
LYFT210521P000800002021-04-08 3:09PM EDT80.0018.7028.0031.450.00-10268.95%
LYFT210521P000850002021-05-05 11:14AM EDT85.0031.2034.3036.950.00-211215.63%
LYFT210521P000900002021-03-18 1:31PM EDT90.0023.4524.7527.050.00--10.00%
LYFT210521P000950002021-05-05 11:30AM EDT95.0040.8545.0546.600.00-20275.78%