UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.07+0.27 (+0.54%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220121C000025002021-05-05 10:56AM EDT2.5050.9046.4048.400.00-2269283.98%
LYFT220121C000050002020-12-10 11:02AM EDT5.0041.8943.0544.450.00-4140.00%
LYFT220121C000075002021-03-01 4:06PM EDT7.5050.2553.9557.850.00-120.00%
LYFT220121C000100002021-02-22 10:57AM EDT10.0049.3052.2553.100.00-21110.00%
LYFT220121C000125002021-01-05 1:06PM EDT12.5036.2837.6539.900.00-120130.18%
LYFT220121C000150002021-05-04 10:19AM EDT15.0039.0033.4536.150.00-1153110.40%
LYFT220121C000175002021-03-17 2:18PM EDT17.5048.5045.6547.000.00-1153358.59%
LYFT220121C000200002021-05-05 3:32PM EDT20.0029.5029.2531.050.00-6051.17%
LYFT220121C000225002021-03-11 4:33PM EDT22.5040.6537.6040.950.00-3165228.81%
LYFT220121C000250002021-05-06 3:57PM EDT25.0025.3025.0526.300.00-1967058.40%
LYFT220121C000275002021-05-06 9:30AM EDT27.5024.1123.2023.850.00-21,13258.28%
LYFT220121C000300002021-05-07 2:57PM EDT30.0021.2921.3021.55-0.16-0.75%144,13957.32%
LYFT220121C000325002021-05-06 3:04PM EDT32.5018.1519.0019.450.00-42,77354.10%
LYFT220121C000350002021-05-06 11:07AM EDT35.0017.0517.1517.500.00-331,22653.58%
LYFT220121C000375002021-05-07 3:11PM EDT37.5015.5015.4015.65+0.90+6.16%198052.89%
LYFT220121C000400002021-05-06 2:52PM EDT40.0013.0513.6513.950.00-1307,67451.89%
LYFT220121C000425002021-04-29 11:16AM EDT42.5011.5012.1012.300.00-2571650.99%
LYFT220121C000450002021-05-07 2:22PM EDT45.0010.7010.6511.00+0.59+5.84%11,54050.83%
LYFT220121C000475002021-05-06 3:56PM EDT47.509.359.109.800.00-1433952.08%
LYFT220121C000500002021-05-07 2:21PM EDT50.008.228.108.35+0.02+0.24%96,03949.90%
LYFT220121C000525002021-05-07 3:48PM EDT52.507.157.057.350.00-13,18649.83%
LYFT220121C000550002021-05-07 3:54PM EDT55.006.156.156.35-0.05-0.81%131,54549.13%
LYFT220121C000575002021-05-06 12:01PM EDT57.505.305.355.550.00-1055249.02%
LYFT220121C000600002021-05-07 2:18PM EDT60.004.694.504.85+0.34+7.82%90048.96%
LYFT220121C000625002021-05-06 3:49PM EDT62.504.053.954.150.00-175748.39%
LYFT220121C000650002021-05-07 1:25PM EDT65.003.453.403.60+0.11+3.29%544,53248.28%
LYFT220121C000675002021-05-07 2:59PM EDT67.503.002.973.15+0.18+6.38%142848.39%
LYFT220121C000700002021-05-07 2:41PM EDT70.002.502.382.79+0.02+0.81%496,98648.73%
LYFT220121C000725002021-05-05 3:49PM EDT72.503.052.122.430.00-830948.71%
LYFT220121C000750002021-05-07 3:43PM EDT75.001.901.862.02+0.05+2.70%169,48347.93%
LYFT220121C000800002021-05-07 1:41PM EDT80.001.421.361.55-0.03-2.07%1055848.19%
LYFT220121C000850002021-05-07 1:12PM EDT85.001.091.001.18-0.03-2.68%446348.29%
LYFT220121C000900002021-05-07 1:42PM EDT90.000.790.710.96-0.06-7.06%73,91249.15%
LYFT220121C000950002021-05-03 9:37AM EDT95.001.500.500.700.00-1012548.66%
LYFT220121C001000002021-05-07 1:41PM EDT100.000.450.310.57-0.05-10.00%2049.32%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220121P000025002021-04-23 12:58PM EDT2.500.010.010.030.00-1706140.63%
LYFT220121P000050002020-12-30 1:35PM EDT5.000.040.000.150.00-20740125.00%
LYFT220121P000075002021-04-15 11:33AM EDT7.500.050.010.150.00-3331103.52%
LYFT220121P000100002021-04-15 11:35AM EDT10.000.070.020.100.00-358784.38%
LYFT220121P000125002021-05-06 9:53AM EDT12.500.080.030.150.00-43477.15%
LYFT220121P000150002021-04-23 12:52PM EDT15.000.110.100.200.00-12,34272.85%
LYFT220121P000175002021-05-05 1:45PM EDT17.500.210.110.500.00-21,09072.75%
LYFT220121P000200002021-05-06 2:43PM EDT20.000.300.210.420.00-51,97464.65%
LYFT220121P000225002021-05-05 1:01PM EDT22.500.400.340.680.00-585963.38%
LYFT220121P000250002021-05-05 12:52PM EDT25.000.570.500.650.00-17,33257.72%
LYFT220121P000275002021-05-06 9:53AM EDT27.500.750.770.890.00-42,57456.06%
LYFT220121P000300002021-05-07 3:29PM EDT30.001.141.061.29-0.10-8.06%625,92054.79%
LYFT220121P000325002021-05-05 3:42PM EDT32.501.381.421.640.00-101,18652.64%
LYFT220121P000350002021-05-07 3:44PM EDT35.002.062.012.11-0.14-6.36%84811,30251.64%
LYFT220121P000375002021-05-05 1:12PM EDT37.502.832.652.840.00-15,67151.07%
LYFT220121P000400002021-05-07 1:26PM EDT40.003.503.403.55-0.19-5.15%254,02250.51%
LYFT220121P000425002021-05-07 10:38AM EDT42.504.254.254.50-0.50-10.53%2752,07150.09%
LYFT220121P000450002021-05-06 11:26AM EDT45.005.345.355.55-0.61-10.25%82,75549.49%
LYFT220121P000475002021-05-06 2:44PM EDT47.507.206.456.750.00-759649.07%
LYFT220121P000500002021-05-07 2:57PM EDT50.008.007.808.00-0.25-3.03%1483,21148.22%
LYFT220121P000525002021-05-05 3:53PM EDT52.508.509.209.450.00-13548547.89%
LYFT220121P000550002021-05-07 12:58PM EDT55.0010.8010.8011.00-0.65-5.68%11,76047.49%
LYFT220121P000575002021-05-03 3:04PM EDT57.509.7512.4012.750.00-13484647.67%
LYFT220121P000600002021-05-05 12:57PM EDT60.0013.0014.2014.500.00-64,08347.28%
LYFT220121P000625002021-05-03 11:46AM EDT62.5013.0516.0016.500.00-636447.91%
LYFT220121P000650002021-05-03 10:43AM EDT65.0014.4018.0018.300.00-1193,81146.79%
LYFT220121P000675002021-04-29 1:01PM EDT67.5016.0519.9020.300.00-4529546.47%
LYFT220121P000700002021-05-07 2:57PM EDT70.0022.3322.1022.35+3.90+21.16%12,20346.06%
LYFT220121P000725002021-05-05 10:20AM EDT72.5021.3024.1024.600.00-4046.74%
LYFT220121P000750002021-05-03 12:40PM EDT75.0022.1526.4526.750.00-21,06046.29%
LYFT220121P000800002021-05-04 2:46PM EDT80.0026.9530.4531.450.00-54347.95%
LYFT220121P000850002021-05-06 12:07PM EDT85.0035.6035.5535.900.00-20045.97%
LYFT220121P000900002021-04-26 2:33PM EDT90.0029.7040.0040.750.00-1347.41%
LYFT220121P000950002021-03-16 2:03PM EDT95.0034.9033.0533.400.00-340.00%
LYFT220121P001000002021-04-29 12:39PM EDT100.0043.4649.9050.550.00-51050.27%