UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.58+1.07 (+2.12%)
At close: 4:00PM EDT
51.66 +0.08 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT211119C000250002021-10-15 11:44AM EDT25.0027.4525.7527.35+1.45+5.58%214173.34%
LYFT211119C000275002021-10-15 3:48PM EDT27.5024.0524.0024.20+2.30+10.57%6381.25%
LYFT211119C000300002021-09-27 2:25PM EDT30.0026.5121.4021.750.00-161797.46%
LYFT211119C000350002021-10-13 10:21AM EDT35.0017.3516.5016.850.00-1365.82%
LYFT211119C000375002021-10-15 2:32PM EDT37.5014.5014.1014.30-0.07-0.48%53858.01%
LYFT211119C000400002021-10-15 11:46AM EDT40.0012.5811.7011.90+1.13+9.87%1025754.49%
LYFT211119C000425002021-10-15 2:12PM EDT42.509.909.409.60+0.75+8.20%16052.00%
LYFT211119C000450002021-10-15 1:46PM EDT45.007.857.257.40+1.30+19.85%20622851.12%
LYFT211119C000475002021-10-15 11:44AM EDT47.506.135.355.50+0.87+16.54%3652849.63%
LYFT211119C000500002021-10-15 2:03PM EDT50.004.203.753.85+0.91+27.66%2181,02247.75%
LYFT211119C000525002021-10-15 3:22PM EDT52.502.502.492.58+0.30+13.64%1,2086,51846.97%
LYFT211119C000550002021-10-15 3:53PM EDT55.001.611.581.62+0.23+16.67%4373,00146.05%
LYFT211119C000575002021-10-15 3:59PM EDT57.500.960.930.98+0.10+11.63%741,10145.70%
LYFT211119C000600002021-10-15 3:59PM EDT60.000.530.530.57+0.03+6.00%85497445.61%
LYFT211119C000625002021-10-15 3:55PM EDT62.500.300.300.32+0.02+7.14%424,46645.61%
LYFT211119C000650002021-10-15 3:15PM EDT65.000.180.180.19+0.01+5.88%9565846.48%
LYFT211119C000700002021-10-15 12:18PM EDT70.000.110.070.08-0.04-26.67%2671449.61%
LYFT211119C000750002021-10-15 3:22PM EDT75.000.030.020.09-0.02-40.00%1613255.47%
LYFT211119C000800002021-10-15 9:41AM EDT80.000.010.010.10-0.06-85.71%137963.28%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT211119P000250002021-09-23 12:49PM EDT25.000.030.000.620.00--1140.82%
LYFT211119P000275002021-09-14 2:18PM EDT27.500.090.000.620.00-10056124.61%
LYFT211119P000300002021-09-21 1:07PM EDT30.000.080.000.620.00-10048109.67%
LYFT211119P000325002021-09-27 11:52AM EDT32.500.060.010.610.00-151495.80%
LYFT211119P000350002021-10-14 3:34PM EDT35.000.070.030.580.00-129782.62%
LYFT211119P000375002021-10-13 3:25PM EDT37.500.160.080.700.00-26174.71%
LYFT211119P000400002021-10-15 3:04PM EDT40.000.220.220.23-0.09-29.03%3087654.69%
LYFT211119P000425002021-10-15 3:05PM EDT42.500.390.380.44-0.18-31.58%161,47551.66%
LYFT211119P000450002021-10-15 3:59PM EDT45.000.750.730.78-0.28-27.18%53446150.15%
LYFT211119P000475002021-10-15 3:59PM EDT47.501.321.311.36-0.48-26.67%3172,63748.51%
LYFT211119P000500002021-10-15 3:22PM EDT50.002.222.202.27-0.55-19.86%3091,62547.75%
LYFT211119P000525002021-10-15 3:09PM EDT52.503.403.403.50-0.75-18.07%686,13146.97%
LYFT211119P000550002021-10-15 3:14PM EDT55.005.004.955.10-0.65-11.50%7770947.07%
LYFT211119P000575002021-10-15 3:09PM EDT57.506.756.806.95-1.20-15.09%2133746.73%
LYFT211119P000600002021-10-15 1:02PM EDT60.008.508.909.05+0.65+8.28%419747.12%
LYFT211119P000625002021-10-15 9:48AM EDT62.5011.8011.1511.30+0.50+4.42%52747.66%
LYFT211119P000650002021-10-12 10:54AM EDT65.0012.7113.5013.900.00-104350.59%
LYFT211119P000700002021-10-14 3:00PM EDT70.0019.2018.4018.600.00-42757.03%
LYFT211119P000750002021-10-14 10:32AM EDT75.0023.1523.3023.550.00-1863.28%
LYFT211119P000800002021-10-04 2:00PM EDT80.0026.4528.2029.500.00--189.65%