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
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210716C000200002021-01-28 1:44PM EDT20.0027.3033.5037.750.00-45336.08%
LYFT210716C000225002021-05-03 10:01AM EDT22.5034.2025.5529.050.00-12100.00%
LYFT210716C000250002021-04-21 12:49PM EDT25.0035.8023.3026.850.00-137107.91%
LYFT210716C000275002020-12-07 11:18AM EDT27.5020.7521.4022.050.00-3810.00%
LYFT210716C000300002021-04-12 10:18AM EDT30.0030.7115.2518.950.00-4560.00%
LYFT210716C000325002021-05-12 1:13PM EDT32.5015.2015.3519.300.00-71259.57%
LYFT210716C000350002021-05-14 2:26PM EDT35.0015.4515.0015.15+0.75+5.10%412761.82%
LYFT210716C000375002021-05-14 3:48PM EDT37.5012.7912.5013.05+1.99+18.43%14758.01%
LYFT210716C000400002021-05-10 2:22PM EDT40.007.5110.5510.700.00-426155.81%
LYFT210716C000425002021-05-14 2:54PM EDT42.508.958.508.70+2.20+32.59%1820353.42%
LYFT210716C000450002021-05-12 12:44PM EDT45.005.306.756.90+0.67+14.47%11,34552.22%
LYFT210716C000475002021-05-14 3:27PM EDT47.505.355.155.30+1.95+57.35%4541750.51%
LYFT210716C000500002021-05-14 3:48PM EDT50.004.023.904.05+1.49+58.89%33511,66650.32%
LYFT210716C000525002021-05-14 3:54PM EDT52.502.982.853.00+1.30+77.38%13852950.59%
LYFT210716C000550002021-05-14 3:52PM EDT55.002.092.082.13+0.85+68.55%4812,09849.51%
LYFT210716C000575002021-05-14 3:09PM EDT57.501.561.471.53+0.60+62.50%372,06649.51%
LYFT210716C000600002021-05-14 3:55PM EDT60.001.071.051.11+0.40+59.70%1994,60749.98%
LYFT210716C000625002021-05-13 3:41PM EDT62.500.480.730.790.00-21,21350.22%
LYFT210716C000650002021-05-14 2:07PM EDT65.000.540.510.56+0.19+54.29%296,54350.54%
LYFT210716C000675002021-05-12 3:58PM EDT67.500.270.270.400.00-13,68450.98%
LYFT210716C000700002021-05-14 2:13PM EDT70.000.300.270.32+0.09+42.86%312,91451.76%
LYFT210716C000725002021-05-14 12:06PM EDT72.500.230.200.28+0.01+4.55%157153.47%
LYFT210716C000750002021-05-13 10:45AM EDT75.000.120.100.260.00-556,58654.20%
LYFT210716C000800002021-05-10 3:56PM EDT80.000.100.020.260.00-1095758.30%
LYFT210716C000850002021-05-12 3:02PM EDT85.000.070.020.490.00-190670.90%
LYFT210716C000900002021-05-14 3:59PM EDT90.000.060.010.10-0.01-14.29%148861.33%
LYFT210716C000950002021-05-13 10:58AM EDT95.000.040.010.140.00-1010968.36%
LYFT210716C001000002021-05-07 9:48AM EDT100.000.100.010.110.00-115070.90%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210716P000200002021-03-26 10:46AM EDT20.000.100.020.320.00-1040116.02%
LYFT210716P000225002021-05-14 3:12PM EDT22.500.070.060.07+0.02+40.00%6515187.89%
LYFT210716P000250002021-05-04 12:11PM EDT25.000.060.020.210.00-425384.18%
LYFT210716P000275002021-05-06 11:10AM EDT27.500.110.060.510.00-115787.11%
LYFT210716P000300002021-05-10 11:20AM EDT30.000.190.110.230.00-201,90768.75%
LYFT210716P000325002021-05-11 2:22PM EDT32.500.310.220.520.00-2146269.82%
LYFT210716P000350002021-05-14 3:02PM EDT35.000.410.370.43-0.29-41.43%35,24860.89%
LYFT210716P000375002021-05-14 3:05PM EDT37.500.600.590.67-0.48-44.44%1023,43858.15%
LYFT210716P000400002021-05-14 3:20PM EDT40.000.890.910.96-0.76-46.06%815,19154.98%
LYFT210716P000425002021-05-13 2:59PM EDT42.501.441.391.46-1.05-42.17%145,52453.00%
LYFT210716P000450002021-05-14 3:58PM EDT45.002.132.112.15-1.32-38.26%1645,23851.61%
LYFT210716P000475002021-05-14 3:41PM EDT47.502.973.003.10-2.02-40.48%571,61450.22%
LYFT210716P000500002021-05-14 2:50PM EDT50.004.094.204.30-2.66-39.41%2112,65150.02%
LYFT210716P000525002021-05-13 2:59PM EDT52.508.235.605.800.00-275,04750.00%
LYFT210716P000550002021-05-14 2:22PM EDT55.007.307.357.50-3.05-29.47%313,08949.81%
LYFT210716P000575002021-05-14 12:08PM EDT57.509.409.259.45-2.83-23.14%33,97450.54%
LYFT210716P000600002021-05-14 3:41PM EDT60.0011.2011.3511.45-3.38-23.18%11,63849.83%
LYFT210716P000625002021-05-11 9:39AM EDT62.5013.9013.5013.65-2.30-14.20%11,30250.44%
LYFT210716P000650002021-05-10 12:17PM EDT65.0018.4015.8016.400.00-11,45654.88%
LYFT210716P000675002021-05-07 10:17AM EDT67.5016.9518.0018.450.00-167750.24%
LYFT210716P000700002021-05-05 1:49PM EDT70.0017.3020.4520.900.00-857852.88%
LYFT210716P000725002021-05-05 9:32AM EDT72.5017.2521.6024.700.00-910655.96%
LYFT210716P000750002021-04-16 2:18PM EDT75.0013.9025.0525.700.00-62661.62%
LYFT210716P000800002021-04-14 11:29AM EDT80.0017.2030.1530.850.00-12859.08%
LYFT210716P000850002021-03-16 2:53PM EDT85.0022.0521.3521.900.00-1100.00%
LYFT210716P000950002021-04-15 11:28AM EDT95.0031.5043.2547.350.00-22129.57%
LYFT210716P001000002021-03-23 1:33PM EDT100.0038.3035.3538.100.00-670.00%