Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230120C00012500 | 2022-01-05 11:01AM EDT | 12.50 | 34.30 | 31.20 | 31.75 | +2.15 | +6.69% | 1 | 172 | 0.00% |
| LYFT230120C00015000 | 2021-12-20 3:32PM EDT | 15.00 | 24.15 | 28.75 | 29.65 | 0.00 | - | 1 | 100 | 0.00% |
| LYFT230120C00017500 | 2021-11-04 10:16AM EDT | 17.50 | 33.00 | 22.90 | 23.60 | 0.00 | - | 1 | 53 | 0.00% |
| LYFT230120C00020000 | 2022-01-05 3:57PM EDT | 20.00 | 25.15 | 24.05 | 25.05 | -0.05 | -0.20% | 10 | 152 | 0.00% |
| LYFT230120C00022500 | 2021-12-23 4:05PM EDT | 22.50 | 22.94 | 22.30 | 22.65 | 0.00 | - | 15 | 57 | 0.00% |
| LYFT230120C00025000 | 2022-01-05 4:12PM EDT | 25.00 | 20.50 | 20.25 | 20.75 | -0.85 | -3.98% | 1 | 304 | 0.00% |
| LYFT230120C00027500 | 2022-01-05 1:32PM EDT | 27.50 | 19.57 | 18.30 | 18.65 | +0.77 | +4.10% | 9 | 168 | 0.00% |
| LYFT230120C00030000 | 2022-01-05 3:46PM EDT | 30.00 | 17.00 | 16.50 | 16.80 | +0.40 | +2.41% | 10 | 504 | 0.00% |
| LYFT230120C00032500 | 2021-12-23 1:12PM EDT | 32.50 | 15.10 | 14.40 | 15.05 | 0.00 | - | 1 | 128 | 0.00% |
| LYFT230120C00035000 | 2022-01-05 2:48PM EDT | 35.00 | 14.17 | 13.15 | 13.45 | +0.17 | +1.21% | 1 | 8,131 | 757.81% |
| LYFT230120C00037500 | 2021-12-30 3:56PM EDT | 37.50 | 12.05 | 11.65 | 12.05 | 0.00 | - | 100 | 161 | 487.89% |
| LYFT230120C00040000 | 2022-01-05 3:21PM EDT | 40.00 | 10.90 | 10.40 | 10.65 | -0.50 | -4.39% | 25 | 4,375 | 410.06% |
| LYFT230120C00042500 | 2022-01-04 11:48AM EDT | 42.50 | 9.67 | 9.10 | 9.45 | 0.00 | - | 5 | 372 | 360.25% |
| LYFT230120C00045000 | 2022-01-05 4:03PM EDT | 45.00 | 8.25 | 8.05 | 8.35 | -0.50 | -5.71% | 58 | 8,685 | 326.32% |
| LYFT230120C00047500 | 2021-12-31 10:38AM EDT | 47.50 | 7.10 | 7.05 | 7.40 | 0.00 | - | 1 | 2,676 | 299.85% |
| LYFT230120C00050000 | 2022-01-05 4:32PM EDT | 50.00 | 6.35 | 6.20 | 6.45 | -0.10 | -1.55% | 5,020 | 16,688 | 277.83% |
| LYFT230120C00052500 | 2022-01-05 12:31PM EDT | 52.50 | 6.10 | 5.45 | 5.75 | +0.10 | +1.67% | 7 | 5,792 | 261.67% |
| LYFT230120C00055000 | 2022-01-05 2:11PM EDT | 55.00 | 5.25 | 4.75 | 5.05 | +0.05 | +0.96% | 7 | 9,063 | 246.58% |
| LYFT230120C00057500 | 2021-12-30 1:13PM EDT | 57.50 | 4.60 | 4.15 | 4.45 | 0.00 | - | 22 | 646 | 234.23% |
| LYFT230120C00060000 | 2022-01-05 3:13PM EDT | 60.00 | 4.20 | 3.65 | 3.90 | +0.50 | +13.51% | 2 | 3,533 | 223.63% |
| LYFT230120C00062500 | 2021-12-27 3:46PM EDT | 62.50 | 3.66 | 3.15 | 3.45 | 0.00 | - | 20 | 489 | 214.06% |
| LYFT230120C00065000 | 2022-01-05 2:01PM EDT | 65.00 | 3.10 | 2.76 | 2.97 | +0.02 | +0.65% | 8 | 8,057 | 205.18% |
| LYFT230120C00067500 | 2022-01-05 2:55PM EDT | 67.50 | 2.85 | 2.41 | 2.73 | +0.01 | +0.35% | 35 | 377 | 199.61% |
| LYFT230120C00070000 | 2022-01-05 3:13PM EDT | 70.00 | 2.59 | 2.11 | 2.39 | +0.12 | +4.86% | 81 | 6,224 | 193.02% |
| LYFT230120C00072500 | 2021-12-27 10:57AM EDT | 72.50 | 2.25 | 1.24 | 2.40 | 0.00 | - | 1 | 429 | 182.71% |
| LYFT230120C00075000 | 2022-01-04 2:52PM EDT | 75.00 | 1.95 | 1.55 | 1.90 | 0.00 | - | 1 | 7,804 | 181.84% |
| LYFT230120C00080000 | 2022-01-03 10:46AM EDT | 80.00 | 1.18 | 1.23 | 1.57 | 0.00 | - | 1 | 3,879 | 175.20% |
| LYFT230120C00085000 | 2022-01-03 3:57PM EDT | 85.00 | 1.14 | 0.93 | 1.23 | 0.00 | - | 13 | 278 | 167.38% |
| LYFT230120C00090000 | 2022-01-05 3:44PM EDT | 90.00 | 0.90 | 0.72 | 1.11 | -0.10 | -10.00% | 10 | 135 | 164.06% |
| LYFT230120C00095000 | 2021-12-23 11:24AM EDT | 95.00 | 0.87 | 0.64 | 0.97 | 0.00 | - | 2 | 241 | 162.35% |
| LYFT230120C00100000 | 2022-01-05 12:36PM EDT | 100.00 | 0.62 | 0.45 | 0.65 | +0.02 | +3.33% | 154 | 2,584 | 152.83% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230120P00012500 | 2022-01-03 11:01AM EDT | 12.50 | 0.13 | 0.03 | 0.40 | 0.00 | - | 2 | 389 | 20.22% |
| LYFT230120P00015000 | 2021-12-09 10:30AM EDT | 15.00 | 0.33 | 0.07 | 0.66 | 0.00 | - | 3 | 149 | 0.00% |
| LYFT230120P00017500 | 2021-12-20 4:43PM EDT | 17.50 | 0.80 | 0.40 | 0.83 | 0.00 | - | 5 | 1,049 | 0.00% |
| LYFT230120P00020000 | 2021-12-20 11:30AM EDT | 20.00 | 1.18 | 0.60 | 0.90 | 0.00 | - | 1 | 844 | 0.00% |
| LYFT230120P00022500 | 2021-12-29 1:56PM EDT | 22.50 | 1.17 | 0.97 | 1.08 | 0.00 | - | 100 | 168 | 0.00% |
| LYFT230120P00025000 | 2022-01-03 10:59AM EDT | 25.00 | 1.54 | 1.37 | 1.50 | 0.00 | - | 29 | 2,256 | 0.00% |
| LYFT230120P00027500 | 2022-01-03 2:31PM EDT | 27.50 | 1.89 | 1.91 | 2.04 | 0.00 | - | 45 | 2,446 | 0.00% |
| LYFT230120P00030000 | 2022-01-04 4:30PM EDT | 30.00 | 2.45 | 2.53 | 2.68 | 0.00 | - | 95 | 2,140 | 0.00% |
| LYFT230120P00032500 | 2021-12-30 3:34PM EDT | 32.50 | 3.50 | 3.25 | 3.50 | 0.00 | - | 2 | 4,224 | 0.00% |
| LYFT230120P00035000 | 2022-01-05 11:41AM EDT | 35.00 | 4.00 | 4.15 | 4.35 | -0.10 | -2.44% | 7 | 19,816 | 0.00% |
| LYFT230120P00037500 | 2022-01-03 2:11PM EDT | 37.50 | 5.10 | 5.20 | 5.40 | 0.00 | - | 164 | 4,753 | 0.00% |
| LYFT230120P00040000 | 2022-01-05 11:55AM EDT | 40.00 | 6.05 | 6.15 | 6.50 | -0.18 | -2.89% | 2 | 7,554 | 0.00% |
| LYFT230120P00042500 | 2022-01-03 2:11PM EDT | 42.50 | 7.45 | 7.60 | 7.80 | 0.00 | - | 5 | 4,632 | 0.00% |
| LYFT230120P00045000 | 2022-01-05 4:43PM EDT | 45.00 | 9.10 | 8.85 | 9.15 | +0.15 | +1.68% | 110 | 9,314 | 0.00% |
| LYFT230120P00047500 | 2022-01-05 11:42AM EDT | 47.50 | 9.85 | 10.45 | 10.70 | -1.05 | -9.63% | 201 | 8,500 | 0.00% |
| LYFT230120P00050000 | 2022-01-05 4:00PM EDT | 50.00 | 12.00 | 12.10 | 12.30 | 0.00 | - | 145 | 6,779 | 0.00% |
| LYFT230120P00052500 | 2022-01-05 11:23AM EDT | 52.50 | 12.65 | 13.80 | 14.00 | -1.45 | -10.28% | 4 | 4,685 | 0.00% |
| LYFT230120P00055000 | 2022-01-05 11:28AM EDT | 55.00 | 14.60 | 15.60 | 16.50 | -0.96 | -6.17% | 21 | 8,309 | 0.00% |
| LYFT230120P00057500 | 2021-12-23 11:47AM EDT | 57.50 | 17.95 | 17.50 | 17.80 | 0.00 | - | 1 | 3,079 | 0.00% |
| LYFT230120P00060000 | 2021-12-17 3:05PM EDT | 60.00 | 23.95 | 19.45 | 19.75 | 0.00 | - | 1 | 3,245 | 0.00% |
| LYFT230120P00062500 | 2021-12-08 11:20AM EDT | 62.50 | 23.00 | 20.90 | 21.80 | 0.00 | - | 14 | 2,831 | 0.00% |
| LYFT230120P00065000 | 2021-12-09 11:56AM EDT | 65.00 | 25.90 | 23.60 | 23.90 | 0.00 | - | 6 | 4,778 | 0.00% |
| LYFT230120P00067500 | 2021-11-16 12:00PM EDT | 67.50 | 20.70 | 30.40 | 30.85 | 0.00 | - | 3 | 1,411 | 0.00% |
| LYFT230120P00070000 | 2021-11-30 4:05PM EDT | 70.00 | 31.65 | 28.15 | 28.50 | 0.00 | - | 1 | 1,339 | 0.00% |
| LYFT230120P00072500 | 2021-12-27 11:58AM EDT | 72.50 | 30.00 | 30.15 | 30.45 | 0.00 | - | 1 | 14 | 0.00% |
| LYFT230120P00075000 | 2021-12-14 2:46PM EDT | 75.00 | 36.94 | 32.45 | 32.75 | 0.00 | - | 4 | 1,065 | 0.00% |
| LYFT230120P00080000 | 2021-11-26 1:42PM EDT | 80.00 | 38.90 | 36.85 | 37.15 | 0.00 | - | 8 | 118 | 0.00% |
| LYFT230120P00085000 | 2021-12-03 4:55PM EDT | 85.00 | 46.30 | 42.70 | 43.30 | 0.00 | - | 7 | 673 | 0.00% |
| LYFT230120P00090000 | 2021-12-03 1:30PM EDT | 90.00 | 51.55 | 47.50 | 48.10 | 0.00 | - | 20 | 24 | 0.00% |
| LYFT230120P00095000 | 2021-12-13 3:06PM EDT | 95.00 | 57.25 | 51.50 | 51.80 | 0.00 | - | 20 | 16 | 0.00% |
| LYFT230120P00100000 | 2021-11-18 3:52PM EDT | 100.00 | 51.75 | 60.05 | 64.35 | 0.00 | - | 18 | 40 | 0.00% |
© 2022 Yahoo. All rights reserved.
