UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.32-1.42 (-2.50%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220121C000025002021-07-06 10:57AM EDT2.5059.8551.8553.900.00-193197.66%
LYFT220121C000050002021-07-22 11:13AM EDT5.0049.5049.7550.450.00-1197169.92%
LYFT220121C000075002021-07-30 3:22PM EDT7.5048.0047.5548.00+0.95+2.02%2285147.66%
LYFT220121C000100002021-07-28 3:23PM EDT10.0045.6543.7046.800.00-7336201.47%
LYFT220121C000125002021-07-23 1:01PM EDT12.5042.4042.3043.000.00-23107109.77%
LYFT220121C000150002021-07-27 1:16PM EDT15.0037.4538.3542.150.00-34143164.01%
LYFT220121C000175002021-07-19 2:18PM EDT17.5034.2036.3039.300.00-5163136.62%
LYFT220121C000200002021-07-19 10:30AM EDT20.0031.2634.6535.750.00-51,07989.94%
LYFT220121C000225002021-06-07 9:34AM EDT22.5035.0036.5037.550.00-7172160.03%
LYFT220121C000250002021-07-28 12:52PM EDT25.0030.0328.8531.950.00-771853.52%
LYFT220121C000275002021-07-13 9:30AM EDT27.5030.4526.3029.800.00-11,11856.84%
LYFT220121C000300002021-07-29 2:53PM EDT30.0025.8125.2025.90-1.71-6.21%34,09750.54%
LYFT220121C000325002021-07-19 2:08PM EDT32.5019.8323.2523.600.00-12,78155.32%
LYFT220121C000350002021-07-19 3:49PM EDT35.0017.9019.3022.850.00-111,18651.90%
LYFT220121C000375002021-07-26 9:34AM EDT37.5019.0118.9019.200.00-421,00453.00%
LYFT220121C000400002021-07-30 2:11PM EDT40.0017.2516.9017.20-1.40-7.51%1007,67252.54%
LYFT220121C000425002021-07-27 2:19PM EDT42.5013.3314.9515.350.00-101,02751.89%
LYFT220121C000450002021-07-30 10:38AM EDT45.0013.8413.1513.75-0.29-2.05%101,54551.93%
LYFT220121C000475002021-07-30 10:34AM EDT47.5012.3511.5011.70-0.63-4.85%530450.45%
LYFT220121C000500002021-07-29 2:22PM EDT50.0011.369.9510.150.00-155,96449.62%
LYFT220121C000525002021-07-29 2:09PM EDT52.5010.108.558.750.00-13,02548.94%
LYFT220121C000550002021-07-30 2:09PM EDT55.007.577.357.55-0.85-10.10%101,63548.72%
LYFT220121C000575002021-07-30 3:47PM EDT57.506.306.306.45-0.83-11.64%985248.29%
LYFT220121C000600002021-07-30 3:10PM EDT60.005.505.355.65-0.67-10.86%272,52949.01%
LYFT220121C000625002021-07-29 1:15PM EDT62.505.504.504.650.00-21,03947.67%
LYFT220121C000650002021-07-30 2:49PM EDT65.004.053.803.90-0.40-8.99%44,68947.27%
LYFT220121C000675002021-07-27 10:34AM EDT67.503.093.203.300.00-245647.22%
LYFT220121C000700002021-07-30 12:41PM EDT70.002.862.612.77-0.34-10.63%107,08047.07%
LYFT220121C000725002021-07-27 10:21AM EDT72.501.892.182.330.00-539647.02%
LYFT220121C000750002021-07-30 3:47PM EDT75.001.901.841.95-0.33-14.80%3039,80346.94%
LYFT220121C000800002021-07-29 11:20AM EDT80.001.531.261.380.00-1573047.02%
LYFT220121C000850002021-07-29 3:08PM EDT85.001.080.890.960.00-146846.92%
LYFT220121C000900002021-07-30 3:38PM EDT90.000.680.620.71-0.09-11.69%14,13847.56%
LYFT220121C000950002021-07-26 11:16AM EDT95.000.450.400.540.00-610948.39%
LYFT220121C001000002021-07-29 3:29PM EDT100.000.400.340.380.00-372048.34%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220121P000025002021-07-07 3:51PM EDT2.500.010.010.030.00-2735175.00%
LYFT220121P000050002021-06-23 9:36AM EDT5.000.010.000.000.00-2074050.00%
LYFT220121P000075002021-04-15 11:33AM EDT7.500.050.010.150.00-3331130.47%
LYFT220121P000100002021-06-17 12:07PM EDT10.000.070.010.190.00-7574115.23%
LYFT220121P000125002021-07-19 11:29AM EDT12.500.050.010.070.00-13389.06%
LYFT220121P000150002021-07-14 11:46AM EDT15.000.060.010.200.00-22,33689.06%
LYFT220121P000175002021-06-16 11:29AM EDT17.500.110.000.120.00-31,12873.05%
LYFT220121P000200002021-07-29 2:31PM EDT20.000.030.060.130.00-11,94869.34%
LYFT220121P000225002021-07-26 10:52AM EDT22.500.150.080.180.00-587664.84%
LYFT220121P000250002021-07-21 1:00PM EDT25.000.200.160.230.00-18,20961.91%
LYFT220121P000275002021-07-21 11:41AM EDT27.500.300.230.340.00-82,57659.23%
LYFT220121P000300002021-07-29 12:30PM EDT30.000.410.360.470.00-66,08357.03%
LYFT220121P000325002021-07-23 10:52AM EDT32.500.630.580.690.00-11,16656.06%
LYFT220121P000350002021-07-30 2:14PM EDT35.000.880.860.95+0.04+4.76%1011,06754.66%
LYFT220121P000375002021-07-27 1:18PM EDT37.501.561.191.260.00-1056,32652.95%
LYFT220121P000400002021-07-30 1:28PM EDT40.001.641.501.70+0.04+2.50%104,17551.03%
LYFT220121P000425002021-07-30 3:13PM EDT42.502.212.122.27+0.25+12.76%14,47550.56%
LYFT220121P000450002021-07-30 3:13PM EDT45.002.852.782.94+0.25+9.62%13,53550.29%
LYFT220121P000475002021-07-29 11:20AM EDT47.503.423.453.800.00-498049.84%
LYFT220121P000500002021-07-29 9:42AM EDT50.004.154.604.750.00-46,48949.06%
LYFT220121P000525002021-07-30 1:03PM EDT52.505.675.705.85-1.38-19.57%175148.40%
LYFT220121P000550002021-07-30 2:04PM EDT55.006.976.957.15+0.67+10.63%302,20548.19%
LYFT220121P000575002021-07-21 10:47AM EDT57.508.707.858.550.00-31,07347.78%
LYFT220121P000600002021-07-29 2:22PM EDT60.009.099.8510.200.00-114,09348.18%
LYFT220121P000625002021-07-07 2:24PM EDT62.5011.4511.6011.750.00-143647.16%
LYFT220121P000650002021-07-28 2:39PM EDT65.0013.3013.3513.550.00-33,79847.07%
LYFT220121P000675002021-07-30 1:52PM EDT67.5015.2515.2515.40+3.55+30.34%831646.67%
LYFT220121P000700002021-07-21 9:48AM EDT70.0018.0517.2017.400.00-33,10146.70%
LYFT220121P000725002021-07-29 3:01PM EDT72.5018.1019.2519.500.00-120046.97%
LYFT220121P000750002021-07-30 12:21PM EDT75.0021.1021.4021.65+1.15+5.76%11,09247.14%
LYFT220121P000800002021-07-30 2:50PM EDT80.0025.7025.6526.10+2.35+10.06%25947.49%
LYFT220121P000850002021-06-30 12:16PM EDT85.0026.0530.3530.650.00-412547.12%
LYFT220121P000900002021-07-01 10:32AM EDT90.0029.1035.1535.400.00-878947.80%
LYFT220121P000950002021-03-16 2:03PM EDT95.0034.9033.0533.400.00-340.00%
LYFT220121P001000002021-07-29 2:19PM EDT100.0043.1544.6045.750.00-5650.93%