UK Markets open in 4 hrs 14 mins

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.90-0.24 (-0.44%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT211015C000125002021-06-09 9:32AM EDT12.5044.2548.1549.300.00-617468.85%
LYFT211015C000150002021-06-23 3:42PM EDT15.0046.7045.9046.450.00-611401.17%
LYFT211015C000175002021-06-23 3:47PM EDT17.5044.0543.2543.950.00-1223350.29%
LYFT211015C000200002021-06-22 3:09PM EDT20.0039.2540.7542.000.00-634319.34%
LYFT211015C000225002021-06-03 3:07PM EDT22.5034.0538.4538.900.00-4799282.08%
LYFT211015C000250002021-05-18 10:36AM EDT25.0028.0032.7534.350.00-511197.83%
LYFT211015C000275002021-06-14 12:31PM EDT27.5032.5033.7033.900.00-428233.23%
LYFT211015C000300002021-06-04 10:44AM EDT30.0027.3530.8031.650.00-64,699210.40%
LYFT211015C000325002021-05-27 11:11AM EDT32.5022.8528.1029.000.00-155188.21%
LYFT211015C000350002021-06-22 11:45AM EDT35.0024.0626.1526.650.00-23138176.05%
LYFT211015C000375002020-11-10 4:48PM EDT37.507.800.000.000.00-800.00%
LYFT211015C000400002021-06-21 9:40AM EDT40.0019.2021.6521.850.00-2135148.66%
LYFT211015C000425002020-11-09 4:16PM EDT42.506.900.000.000.00-1100.00%
LYFT211015C000450002021-06-22 9:57AM EDT45.0015.0517.1017.350.00-10222125.12%
LYFT211015C000475002021-06-24 10:37AM EDT47.5015.4515.0515.25-0.03-0.19%36128115.85%
LYFT211015C000500002021-06-21 2:29PM EDT50.0013.0513.0513.200.00-14783107.01%
LYFT211015C000525002021-06-23 10:19AM EDT52.5011.5111.1011.250.00-254598.68%
LYFT211015C000550002021-06-23 3:46PM EDT55.009.959.559.700.00-4562693.87%
LYFT211015C000575002021-06-24 10:51AM EDT57.508.107.958.15-0.25-2.99%856988.09%
LYFT211015C000600002021-06-24 12:03PM EDT60.006.806.656.85-0.12-1.73%361,58284.13%
LYFT211015C000625002021-06-24 12:28PM EDT62.505.505.455.55-0.55-9.09%131,30079.69%
LYFT211015C000650002021-06-24 10:20AM EDT65.004.664.554.70-0.24-4.90%2661,20077.93%
LYFT211015C000725002021-06-24 11:03AM EDT72.502.502.412.54-0.12-4.58%2520471.70%
LYFT211015C000750002021-06-24 10:37AM EDT75.002.101.962.06-0.12-5.41%123,24870.53%
LYFT211015C000800002021-06-23 1:32PM EDT80.001.371.251.300.00-1831268.12%
LYFT211015C000850002021-06-23 10:20AM EDT85.000.960.770.870.00-9621866.80%
LYFT211015C000900002021-06-23 12:35PM EDT90.000.570.470.700.00-617067.38%
LYFT211015C001000002021-06-17 9:30AM EDT100.000.210.180.390.00-56567.82%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT211015P000125002021-04-07 3:38PM EDT12.500.080.000.120.00-120135.94%
LYFT211015P000150002020-11-10 4:48PM EDT15.000.750.000.000.00-10050.00%
LYFT211015P000175002021-05-13 2:36PM EDT17.500.150.000.110.00-522104.69%
LYFT211015P000200002021-06-14 11:31AM EDT20.000.070.030.120.00-466,05697.27%
LYFT211015P000225002021-06-09 1:20PM EDT22.500.060.010.150.00-310,44387.50%
LYFT211015P000250002020-11-09 4:49PM EDT25.002.890.000.000.00-3025.00%
LYFT211015P000300002021-06-14 9:46AM EDT30.000.210.100.210.00-15,57968.16%
LYFT211015P000325002021-06-09 11:21AM EDT32.500.390.090.290.00-1014262.40%
LYFT211015P000350002021-06-22 3:14PM EDT35.000.300.250.37-0.03-9.09%152660.45%