UK Markets close in 35 mins

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.41-0.59 (-4.21%)
As of 10:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT230120C000125002022-01-05 11:01AM EDT12.5034.3031.2031.75+2.15+6.69%11720.00%
LYFT230120C000150002021-12-20 3:32PM EDT15.0024.1528.7529.650.00-11000.00%
LYFT230120C000175002021-11-04 10:16AM EDT17.5033.0022.9023.600.00-1530.00%
LYFT230120C000200002022-01-05 3:57PM EDT20.0025.1524.0525.05-0.05-0.20%101520.00%
LYFT230120C000225002021-12-23 4:05PM EDT22.5022.9422.3022.650.00-15570.00%
LYFT230120C000250002022-01-05 4:12PM EDT25.0020.5020.2520.75-0.85-3.98%13040.00%
LYFT230120C000275002022-01-05 1:32PM EDT27.5019.5718.3018.65+0.77+4.10%91680.00%
LYFT230120C000300002022-01-05 3:46PM EDT30.0017.0016.5016.80+0.40+2.41%105040.00%
LYFT230120C000325002021-12-23 1:12PM EDT32.5015.1014.4015.050.00-11280.00%
LYFT230120C000350002022-01-05 2:48PM EDT35.0014.1713.1513.45+0.17+1.21%18,131757.81%
LYFT230120C000375002021-12-30 3:56PM EDT37.5012.0511.6512.050.00-100161487.89%
LYFT230120C000400002022-01-05 3:21PM EDT40.0010.9010.4010.65-0.50-4.39%254,375410.06%
LYFT230120C000425002022-01-04 11:48AM EDT42.509.679.109.450.00-5372360.25%
LYFT230120C000450002022-01-05 4:03PM EDT45.008.258.058.35-0.50-5.71%588,685326.32%
LYFT230120C000475002021-12-31 10:38AM EDT47.507.107.057.400.00-12,676299.85%
LYFT230120C000500002022-01-05 4:32PM EDT50.006.356.206.45-0.10-1.55%5,02016,688277.83%
LYFT230120C000525002022-01-05 12:31PM EDT52.506.105.455.75+0.10+1.67%75,792261.67%
LYFT230120C000550002022-01-05 2:11PM EDT55.005.254.755.05+0.05+0.96%79,063246.58%
LYFT230120C000575002021-12-30 1:13PM EDT57.504.604.154.450.00-22646234.23%
LYFT230120C000600002022-01-05 3:13PM EDT60.004.203.653.90+0.50+13.51%23,533223.63%
LYFT230120C000625002021-12-27 3:46PM EDT62.503.663.153.450.00-20489214.06%
LYFT230120C000650002022-01-05 2:01PM EDT65.003.102.762.97+0.02+0.65%88,057205.18%
LYFT230120C000675002022-01-05 2:55PM EDT67.502.852.412.73+0.01+0.35%35377199.61%
LYFT230120C000700002022-01-05 3:13PM EDT70.002.592.112.39+0.12+4.86%816,224193.02%
LYFT230120C000725002021-12-27 10:57AM EDT72.502.251.242.400.00-1429182.71%
LYFT230120C000750002022-01-04 2:52PM EDT75.001.951.551.900.00-17,804181.84%
LYFT230120C000800002022-01-03 10:46AM EDT80.001.181.231.570.00-13,879175.20%
LYFT230120C000850002022-01-03 3:57PM EDT85.001.140.931.230.00-13278167.38%
LYFT230120C000900002022-01-05 3:44PM EDT90.000.900.721.11-0.10-10.00%10135164.06%
LYFT230120C000950002021-12-23 11:24AM EDT95.000.870.640.970.00-2241162.35%
LYFT230120C001000002022-01-05 12:36PM EDT100.000.620.450.65+0.02+3.33%1542,584152.83%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT230120P000125002022-01-03 11:01AM EDT12.500.130.030.400.00-238920.22%
LYFT230120P000150002021-12-09 10:30AM EDT15.000.330.070.660.00-31490.00%
LYFT230120P000175002021-12-20 4:43PM EDT17.500.800.400.830.00-51,0490.00%
LYFT230120P000200002021-12-20 11:30AM EDT20.001.180.600.900.00-18440.00%
LYFT230120P000225002021-12-29 1:56PM EDT22.501.170.971.080.00-1001680.00%
LYFT230120P000250002022-01-03 10:59AM EDT25.001.541.371.500.00-292,2560.00%
LYFT230120P000275002022-01-03 2:31PM EDT27.501.891.912.040.00-452,4460.00%
LYFT230120P000300002022-01-04 4:30PM EDT30.002.452.532.680.00-952,1400.00%
LYFT230120P000325002021-12-30 3:34PM EDT32.503.503.253.500.00-24,2240.00%
LYFT230120P000350002022-01-05 11:41AM EDT35.004.004.154.35-0.10-2.44%719,8160.00%
LYFT230120P000375002022-01-03 2:11PM EDT37.505.105.205.400.00-1644,7530.00%
LYFT230120P000400002022-01-05 11:55AM EDT40.006.056.156.50-0.18-2.89%27,5540.00%
LYFT230120P000425002022-01-03 2:11PM EDT42.507.457.607.800.00-54,6320.00%
LYFT230120P000450002022-01-05 4:43PM EDT45.009.108.859.15+0.15+1.68%1109,3140.00%
LYFT230120P000475002022-01-05 11:42AM EDT47.509.8510.4510.70-1.05-9.63%2018,5000.00%
LYFT230120P000500002022-01-05 4:00PM EDT50.0012.0012.1012.300.00-1456,7790.00%
LYFT230120P000525002022-01-05 11:23AM EDT52.5012.6513.8014.00-1.45-10.28%44,6850.00%
LYFT230120P000550002022-01-05 11:28AM EDT55.0014.6015.6016.50-0.96-6.17%218,3090.00%
LYFT230120P000575002021-12-23 11:47AM EDT57.5017.9517.5017.800.00-13,0790.00%
LYFT230120P000600002021-12-17 3:05PM EDT60.0023.9519.4519.750.00-13,2450.00%
LYFT230120P000625002021-12-08 11:20AM EDT62.5023.0020.9021.800.00-142,8310.00%
LYFT230120P000650002021-12-09 11:56AM EDT65.0025.9023.6023.900.00-64,7780.00%
LYFT230120P000675002021-11-16 12:00PM EDT67.5020.7030.4030.850.00-31,4110.00%
LYFT230120P000700002021-11-30 4:05PM EDT70.0031.6528.1528.500.00-11,3390.00%
LYFT230120P000725002021-12-27 11:58AM EDT72.5030.0030.1530.450.00-1140.00%
LYFT230120P000750002021-12-14 2:46PM EDT75.0036.9432.4532.750.00-41,0650.00%
LYFT230120P000800002021-11-26 1:42PM EDT80.0038.9036.8537.150.00-81180.00%
LYFT230120P000850002021-12-03 4:55PM EDT85.0046.3042.7043.300.00-76730.00%
LYFT230120P000900002021-12-03 1:30PM EDT90.0051.5547.5048.100.00-20240.00%
LYFT230120P000950002021-12-13 3:06PM EDT95.0057.2551.5051.800.00-20160.00%
LYFT230120P001000002021-11-18 3:52PM EDT100.0051.7560.0564.350.00-18400.00%