UK markets close in 5 hours 56 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.12-0.20 (-0.41%)
At close: 4:00PM EDT
48.18 +0.06 (+0.12%)
Pre-market: 04:36AM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220121C000025002021-09-22 9:36AM EDT2.5053.0045.7046.100.00-293358.98%
LYFT220121C000050002021-08-25 5:34PM EDT5.0049.5050.7551.150.00-11960.00%
LYFT220121C000075002021-08-25 5:34PM EDT7.5048.0047.8548.650.00-22870.00%
LYFT220121C000100002021-10-14 1:26PM EDT10.0041.100.000.000.00-1000.00%
LYFT220121C000125002021-10-15 10:29AM EDT12.5038.750.000.000.00-300.00%
LYFT220121C000150002021-09-22 2:09PM EDT15.0040.0032.8033.600.00-12131110.55%
LYFT220121C000175002021-10-07 10:56AM EDT17.5038.000.000.000.00-100.00%
LYFT220121C000200002021-10-15 3:06PM EDT20.0031.800.000.000.00-200.00%
LYFT220121C000225002021-10-19 1:11PM EDT22.5027.950.000.000.00-600.00%
LYFT220121C000250002021-10-25 11:48AM EDT25.0023.180.000.000.00-2000.00%
LYFT220121C000275002021-09-23 11:24AM EDT27.5027.9020.9021.200.00-11,11277.54%
LYFT220121C000300002021-10-25 11:12AM EDT30.0018.500.000.000.00-1200.00%
LYFT220121C000325002021-10-22 3:14PM EDT32.5016.110.000.000.00-200.00%
LYFT220121C000350002021-09-14 2:30PM EDT35.0016.7816.9517.100.00-11,173112.67%
LYFT220121C000375002021-10-22 1:23PM EDT37.5011.550.000.000.00-200.00%
LYFT220121C000400002021-10-22 3:47PM EDT40.009.550.000.000.00-500.00%
LYFT220121C000425002021-10-25 12:18PM EDT42.507.300.000.000.00-100.00%
LYFT220121C000450002021-10-25 3:46PM EDT45.005.900.000.000.00-600.00%
LYFT220121C000475002021-10-25 3:44PM EDT47.504.520.000.000.00-1300.00%
LYFT220121C000500002021-10-25 3:56PM EDT50.003.400.000.000.00-10301.56%
LYFT220121C000525002021-10-25 12:36PM EDT52.502.400.000.000.00-7103.13%
LYFT220121C000550002021-10-25 3:59PM EDT55.001.790.000.000.00-1606.25%
LYFT220121C000575002021-10-25 12:28PM EDT57.501.260.000.000.00-706.25%
LYFT220121C000600002021-10-25 3:58PM EDT60.000.920.000.000.00-19012.50%
LYFT220121C000625002021-10-22 2:51PM EDT62.500.640.000.000.00-221012.50%
LYFT220121C000650002021-10-25 12:13PM EDT65.000.480.000.000.00-1012.50%
LYFT220121C000675002021-10-25 10:53AM EDT67.500.350.000.000.00-2012.50%
LYFT220121C000700002021-10-25 12:20PM EDT70.000.280.000.000.00-204012.50%
LYFT220121C000725002021-10-22 3:08PM EDT72.500.190.000.000.00-2025.00%
LYFT220121C000750002021-10-22 2:49PM EDT75.000.150.000.000.00-4025.00%
LYFT220121C000800002021-10-25 2:43PM EDT80.000.120.000.000.00-3025.00%
LYFT220121C000850002021-10-25 3:42PM EDT85.000.100.000.000.00-1025.00%
LYFT220121C000900002021-10-22 2:48PM EDT90.000.050.000.000.00-5025.00%
LYFT220121C000950002021-10-19 3:50PM EDT95.000.110.000.000.00-3025.00%
LYFT220121C001000002021-10-22 10:54AM EDT100.000.010.000.000.00-1025.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220121P000025002021-10-18 1:05PM EDT2.500.030.000.000.00-1050.00%
LYFT220121P000050002021-08-25 5:19PM EDT5.000.010.000.050.00-20740184.38%
LYFT220121P000075002021-08-25 5:19PM EDT7.500.010.000.010.00-20331128.13%
LYFT220121P000100002021-08-25 5:19PM EDT10.000.010.000.150.00-45597146.09%
LYFT220121P000125002021-10-25 1:53PM EDT12.500.030.000.000.00-15050.00%
LYFT220121P000150002021-09-09 1:03PM EDT15.000.030.000.140.00-1002,342108.59%
LYFT220121P000175002021-10-22 10:23AM EDT17.500.020.000.000.00-10050.00%
LYFT220121P000200002021-10-22 2:59PM EDT20.000.090.000.000.00-1050.00%
LYFT220121P000225002021-10-20 1:49PM EDT22.500.070.000.000.00-2025.00%
LYFT220121P000250002021-10-15 3:14PM EDT25.000.200.000.000.00-10025.00%
LYFT220121P000275002021-08-23 9:33AM EDT27.500.600.080.230.00-202,60562.89%
LYFT220121P000300002021-10-25 11:18AM EDT30.000.200.000.000.00-2025.00%
LYFT220121P000325002021-10-25 12:02PM EDT32.500.310.000.000.00-16025.00%
LYFT220121P000350002021-10-22 2:29PM EDT35.000.500.000.000.00-15012.50%
LYFT220121P000375002021-10-25 9:30AM EDT37.500.830.000.000.00-7012.50%
LYFT220121P000400002021-10-25 1:46PM EDT40.001.260.000.000.00-2012.50%
LYFT220121P000425002021-10-25 2:48PM EDT42.501.840.000.000.00-606.25%
LYFT220121P000450002021-10-25 2:07PM EDT45.002.730.000.000.00-2003.13%
LYFT220121P000475002021-10-25 3:51PM EDT47.503.900.000.000.00-4700.78%
LYFT220121P000500002021-10-25 12:52PM EDT50.005.300.000.000.00-8200.00%
LYFT220121P000525002021-10-21 9:44AM EDT52.505.450.000.000.00-2200.00%
LYFT220121P000550002021-10-22 11:17AM EDT55.008.220.000.000.00-1000.00%
LYFT220121P000575002021-10-25 12:10PM EDT57.5010.740.000.000.00-300.00%
LYFT220121P000600002021-10-22 11:53AM EDT60.0012.600.000.000.00-200.00%
LYFT220121P000625002021-10-22 12:51PM EDT62.5014.750.000.000.00-100.00%
LYFT220121P000650002021-10-19 1:17PM EDT65.0015.200.000.000.00-100.00%
LYFT220121P000675002021-10-22 11:13AM EDT67.5019.000.000.000.00-100.00%
LYFT220121P000700002021-10-22 11:13AM EDT70.0021.400.000.000.00-200.00%
LYFT220121P000725002021-10-04 11:05AM EDT72.5020.000.000.000.00-100.00%
LYFT220121P000750002021-10-18 2:37PM EDT75.0024.350.000.000.00-400.00%
LYFT220121P000800002021-10-15 3:50PM EDT80.0028.820.000.000.00-200.00%
LYFT220121P000850002021-08-25 5:19PM EDT85.0026.0529.2029.500.00-41250.00%
LYFT220121P000900002021-08-25 5:19PM EDT90.0029.1033.9534.500.00-87890.00%
LYFT220121P000950002021-08-25 5:19PM EDT95.0034.9038.8539.500.00-340.00%
LYFT220121P001000002021-08-16 11:57AM EDT100.0049.1347.7548.300.00-200.00%