Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.29-1.28 (-2.58%)
As of 1:52PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230120C00012500 | 2021-06-09 9:34AM EDT | 12.50 | 44.50 | 46.45 | 50.55 | 0.00 | - | 1 | 30 | 0.00% |
| LYFT230120C00015000 | 2021-05-04 11:44AM EDT | 15.00 | 40.00 | 39.50 | 44.50 | 0.00 | - | 3 | 30 | 205.15% |
| LYFT230120C00017500 | 2021-04-29 12:02PM EDT | 17.50 | 40.00 | 38.00 | 42.20 | 0.00 | - | 2 | 14 | 185.30% |
| LYFT230120C00020000 | 2021-05-28 11:12AM EDT | 20.00 | 37.50 | 39.85 | 42.25 | 0.00 | - | 7 | 140 | 209.03% |
| LYFT230120C00022500 | 2020-11-09 2:17PM EDT | 22.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT230120C00025000 | 2021-06-17 3:51PM EDT | 25.00 | 35.25 | 35.25 | 39.50 | 0.00 | - | 1 | 141 | 176.71% |
| LYFT230120C00027500 | 2021-05-25 12:43PM EDT | 27.50 | 33.00 | 34.50 | 37.05 | 0.00 | - | 1 | 135 | 166.75% |
| LYFT230120C00030000 | 2021-05-28 11:13AM EDT | 30.00 | 33.17 | 32.90 | 35.05 | 0.00 | - | 1 | 254 | 156.13% |
| LYFT230120C00032500 | 2021-06-23 3:13PM EDT | 32.50 | 32.00 | 30.10 | 32.80 | 0.00 | - | 12 | 101 | 140.86% |
| LYFT230120C00035000 | 2021-06-07 1:06PM EDT | 35.00 | 27.05 | 28.90 | 30.35 | 0.00 | - | 1 | 7,761 | 132.59% |
| LYFT230120C00037500 | 2020-11-10 4:58PM EDT | 37.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT230120C00040000 | 2021-06-17 10:04AM EDT | 40.00 | 24.05 | 24.60 | 26.00 | 0.00 | - | 1 | 4,033 | 113.65% |
| LYFT230120C00042500 | 2021-06-21 12:17PM EDT | 42.50 | 22.35 | 23.45 | 24.45 | 0.00 | - | 1 | 346 | 110.08% |
| LYFT230120C00045000 | 2021-06-14 2:07PM EDT | 45.00 | 21.00 | 21.60 | 22.85 | 0.00 | - | 1 | 8,107 | 104.41% |
| LYFT230120C00050000 | 2021-06-22 12:01PM EDT | 50.00 | 19.50 | 18.30 | 20.95 | 0.00 | - | 5 | 11,121 | 98.11% |
| LYFT230120C00052500 | 2021-06-23 9:41AM EDT | 52.50 | 17.95 | 18.20 | 19.00 | 0.00 | - | 10 | 590 | 96.34% |
| LYFT230120C00057500 | 2021-06-24 10:41AM EDT | 57.50 | 16.10 | 15.30 | 16.70 | -0.35 | -2.13% | 10 | 141 | 89.80% |
| LYFT230120C00060000 | 2021-06-22 12:19PM EDT | 60.00 | 15.05 | 12.90 | 15.05 | 0.00 | - | 5 | 1,976 | 82.98% |
| LYFT230120C00062500 | 2021-06-08 9:35AM EDT | 62.50 | 12.65 | 12.15 | 14.00 | 0.00 | - | 20 | 168 | 81.52% |
| LYFT230120C00065000 | 2021-06-23 10:38AM EDT | 65.00 | 14.25 | 12.60 | 13.00 | 0.00 | - | 3 | 5,404 | 82.85% |
| LYFT230120C00067500 | 2021-06-11 3:40PM EDT | 67.50 | 9.25 | 11.70 | 12.40 | 0.00 | - | 166 | 362 | 81.81% |
| LYFT230120C00070000 | 2021-06-24 10:37AM EDT | 70.00 | 11.22 | 10.75 | 11.20 | +0.14 | +1.26% | 51 | 4,760 | 79.13% |
| LYFT230120C00072500 | 2021-06-03 12:24PM EDT | 72.50 | 8.50 | 8.35 | 11.05 | 0.00 | - | 1 | 376 | 75.40% |
| LYFT230120C00075000 | 2021-06-23 11:43AM EDT | 75.00 | 9.58 | 8.75 | 9.65 | +0.28 | +3.01% | 1 | 7,650 | 75.14% |
| LYFT230120C00085000 | 2021-06-17 2:19PM EDT | 85.00 | 6.90 | 6.45 | 7.05 | 0.00 | - | 1 | 85 | 70.74% |
| LYFT230120C00090000 | 2021-06-01 1:41PM EDT | 90.00 | 5.40 | 5.20 | 5.85 | 0.00 | - | 25 | 85 | 67.71% |
| LYFT230120C00095000 | 2021-06-17 2:08PM EDT | 95.00 | 4.20 | 4.35 | 5.15 | 0.00 | - | 1 | 319 | 66.47% |
| LYFT230120C00100000 | 2021-06-18 2:01PM EDT | 100.00 | 3.70 | 3.70 | 4.40 | 0.00 | - | 1 | 680 | 65.17% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230120P00012500 | 2021-06-17 12:53PM EDT | 12.50 | 0.41 | 0.06 | 0.40 | 0.00 | - | 8 | 382 | 66.21% |
| LYFT230120P00015000 | 2021-05-28 10:01AM EDT | 15.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 159 | 66.60% |
| LYFT230120P00017500 | 2021-06-11 2:28PM EDT | 17.50 | 0.60 | 0.12 | 0.72 | 0.00 | - | 3 | 1,013 | 56.98% |
| LYFT230120P00020000 | 2021-06-18 11:42AM EDT | 20.00 | 0.69 | 0.30 | 1.05 | 0.00 | - | 2 | 27 | 55.96% |
| LYFT230120P00022500 | 2021-06-11 2:32PM EDT | 22.50 | 1.07 | 0.53 | 1.16 | 0.00 | - | 2 | 24 | 52.39% |
| LYFT230120P00025000 | 2020-11-09 4:35PM EDT | 25.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LYFT230120P00027500 | 2021-06-15 10:44AM EDT | 27.50 | 1.81 | 1.37 | 1.81 | 0.00 | - | 4 | 642 | 51.88% |
| LYFT230120P00030000 | 2021-06-15 3:54PM EDT | 30.00 | 2.20 | 1.81 | 2.03 | 0.00 | - | 140 | 1,197 | 47.80% |
| LYFT230120P00032500 | 2021-06-15 3:54PM EDT | 32.50 | 2.78 | 2.32 | 2.86 | 0.00 | - | 200 | 3,731 | 48.56% |
| LYFT230120P00035000 | 2020-11-10 4:03PM EDT | 35.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LYFT230120P00037500 | 2021-06-23 2:43PM EDT | 37.50 | 3.60 | 3.55 | 3.75 | 0.00 | - | 2 | 3,224 | 42.54% |
| LYFT230120P00040000 | 2021-06-23 2:43PM EDT | 40.00 | 4.33 | 4.30 | 4.60 | 0.00 | - | 1 | 2,665 | 41.54% |
| LYFT230120P00042500 | 2021-06-15 3:30PM EDT | 42.50 | 5.80 | 5.10 | 5.35 | 0.00 | - | 75 | 2,391 | 39.47% |
| LYFT230120P00045000 | 2021-06-22 9:33AM EDT | 45.00 | 6.30 | 6.00 | 6.25 | 0.00 | - | 5 | 4,558 | 37.73% |
| LYFT230120P00047500 | 2021-06-15 10:44AM EDT | 47.50 | 7.55 | 7.00 | 7.25 | 0.00 | - | 150 | 4,517 | 36.02% |
| LYFT230120P00052500 | 2021-06-08 9:35AM EDT | 52.50 | 10.05 | 9.30 | 9.65 | 0.00 | - | 33 | 1,063 | 32.95% |
| LYFT230120P00055000 | 2021-06-24 9:30AM EDT | 55.00 | 10.60 | 10.40 | 10.90 | -0.05 | -0.47% | 1 | 2,552 | 30.80% |
| LYFT230120P00057500 | 2021-06-22 11:07AM EDT | 57.50 | 12.65 | 11.75 | 12.20 | 0.00 | - | 182 | 2,707 | 28.19% |
| LYFT230120P00060000 | 2021-06-23 10:35AM EDT | 60.00 | 13.30 | 13.10 | 13.40 | 0.00 | - | 2 | 1,560 | 23.99% |
| LYFT230120P00062500 | 2021-06-17 10:00AM EDT | 62.50 | 15.75 | 14.50 | 14.80 | 0.00 | - | 150 | 1,684 | 18.69% |
| LYFT230120P00067500 | 2021-06-18 3:22PM EDT | 67.50 | 18.95 | 17.50 | 18.55 | 0.00 | - | 1 | 861 | 0.00% |
| LYFT230120P00070000 | 2021-06-17 10:00AM EDT | 70.00 | 20.60 | 19.15 | 20.15 | 0.00 | - | 170 | 937 | 0.00% |
| LYFT230120P00075000 | 2021-04-29 10:59AM EDT | 75.00 | 23.10 | 23.30 | 26.80 | 0.00 | - | 34 | 1,041 | 19.34% |
| LYFT230120P00085000 | 2021-04-26 12:39PM EDT | 85.00 | 29.70 | 32.00 | 36.05 | 0.00 | - | 20 | 675 | 0.00% |
| LYFT230120P00090000 | 2021-03-15 1:42PM EDT | 90.00 | 34.84 | 32.95 | 35.10 | 0.00 | - | - | 1 | 0.00% |
| LYFT230120P00095000 | 2021-03-15 1:42PM EDT | 95.00 | 38.59 | 36.45 | 39.55 | 0.00 | - | 1 | 2 | 0.00% |
| LYFT230120P00100000 | 2021-04-26 10:08AM EDT | 100.00 | 41.80 | 45.10 | 49.30 | 0.00 | - | 10 | 12 | 0.00% |
© 2021 Verizon Media. All rights reserved.
