UK markets close in 8 hours 14 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.28-0.75 (-5.35%)
At close: 04:00PM EDT
13.39 +0.11 (+0.83%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT221021C000025002022-06-29 9:30AM EDT2.5012.050.000.000.00-2000.00%
LYFT221021C000050002022-06-21 2:33PM EDT5.009.950.000.000.00-1000.00%
LYFT221021C000075002022-06-15 2:06PM EDT7.507.820.000.000.00-100.00%
LYFT221021C000100002022-06-30 10:26AM EDT10.004.270.000.000.00-1000.00%
LYFT221021C000125002022-06-30 3:39PM EDT12.502.810.000.000.00-8000.00%
LYFT221021C000150002022-06-30 3:47PM EDT15.001.730.000.000.00-46706.25%
LYFT221021C000175002022-06-30 3:54PM EDT17.501.000.000.000.00-334012.50%
LYFT221021C000200002022-06-30 10:53AM EDT20.000.610.000.000.00-28012.50%
LYFT221021C000225002022-06-30 1:59PM EDT22.500.380.000.000.00-9025.00%
LYFT221021C000250002022-06-30 3:58PM EDT25.000.250.000.000.00-501025.00%
LYFT221021C000275002022-06-30 9:32AM EDT27.500.180.000.000.00-5025.00%
LYFT221021C000300002022-06-30 1:37PM EDT30.000.130.000.000.00-2025.00%
LYFT221021C000325002022-06-29 2:47PM EDT32.500.090.000.000.00-2050.00%
LYFT221021C000350002022-06-30 2:44PM EDT35.000.070.000.000.00-2050.00%
LYFT221021C000375002022-06-30 1:08PM EDT37.500.060.000.000.00-4050.00%
LYFT221021C000400002022-06-27 10:17AM EDT40.000.050.000.000.00-1050.00%
LYFT221021C000425002022-06-28 9:53AM EDT42.500.030.000.000.00-1050.00%
LYFT221021C000450002022-06-13 9:54AM EDT45.000.040.000.000.00-20050.00%
LYFT221021C000475002022-05-24 10:23AM EDT47.500.060.020.030.00-298591.41%
LYFT221021C000500002022-06-15 9:44AM EDT50.000.030.000.000.00-1050.00%
LYFT221021C000525002022-06-10 12:57PM EDT52.500.030.000.000.00-1050.00%
LYFT221021C000550002022-06-30 11:40AM EDT55.000.020.000.000.00-1050.00%
LYFT221021C000600002022-06-16 12:46PM EDT60.000.010.000.000.00-10050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT221021P000025002022-06-16 3:35PM EDT2.500.020.000.000.00--050.00%
LYFT221021P000050002022-06-29 3:38PM EDT5.000.070.000.000.00-50050.00%
LYFT221021P000075002022-06-23 12:49PM EDT7.500.280.000.000.00-112025.00%
LYFT221021P000100002022-06-30 3:11PM EDT10.000.880.000.000.00-361012.50%
LYFT221021P000125002022-06-30 3:54PM EDT12.501.850.000.000.00-47003.13%
LYFT221021P000150002022-06-30 2:51PM EDT15.003.200.000.000.00-4900.00%
LYFT221021P000175002022-06-30 10:29AM EDT17.505.150.000.000.00-200.00%
LYFT221021P000200002022-06-28 3:55PM EDT20.006.080.000.000.00-1000.00%
LYFT221021P000225002022-06-28 10:38AM EDT22.507.560.000.000.00-200.00%
LYFT221021P000250002022-06-29 10:32AM EDT25.0011.000.000.000.00-100.00%
LYFT221021P000275002022-06-29 1:12PM EDT27.5013.650.000.000.00-100.00%
LYFT221021P000300002022-06-29 2:11PM EDT30.0016.000.000.000.00-5100.00%
LYFT221021P000325002022-06-13 12:02PM EDT32.5017.950.000.000.00-9000.00%
LYFT221021P000350002022-06-17 3:03PM EDT35.0020.200.000.000.00-200.00%
LYFT221021P000375002022-05-25 2:23PM EDT37.5020.8520.9521.250.00-20310.00%
LYFT221021P000400002022-06-01 11:42AM EDT40.0022.900.000.000.00-200.00%
LYFT221021P000425002022-05-25 10:36AM EDT42.5025.5526.2526.400.00-300.00%
LYFT221021P000450002022-05-11 1:58PM EDT45.0026.8029.1529.500.00-600.00%
LYFT221021P000475002022-05-03 2:44PM EDT47.5017.3529.0029.300.00-100.00%
LYFT221021P000500002022-05-12 11:42AM EDT50.0031.3033.9534.500.00-15000.00%
LYFT221021P000525002022-05-09 2:52PM EDT52.5033.4834.8035.000.00-500.00%
LYFT221021P000550002022-05-02 1:26PM EDT55.0024.6037.8038.050.00-300.00%
LYFT221021P000600002022-04-28 12:48PM EDT60.0027.3542.1042.300.00-2100.00%