UK Markets closed

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.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT230120C000125002021-06-09 9:34AM EDT12.5044.5046.4550.550.00-1300.00%
LYFT230120C000150002021-05-04 11:44AM EDT15.0040.0039.5044.500.00-330205.15%
LYFT230120C000175002021-04-29 12:02PM EDT17.5040.0038.0042.200.00-214185.30%
LYFT230120C000200002021-05-28 11:12AM EDT20.0037.5039.8542.250.00-7140209.03%
LYFT230120C000225002020-11-09 2:17PM EDT22.5019.000.000.000.00-700.00%
LYFT230120C000250002021-06-17 3:51PM EDT25.0035.2535.2539.500.00-1141176.71%
LYFT230120C000275002021-05-25 12:43PM EDT27.5033.0034.5037.050.00-1135166.75%
LYFT230120C000300002021-05-28 11:13AM EDT30.0033.1732.9035.050.00-1254156.13%
LYFT230120C000325002021-06-23 3:13PM EDT32.5032.0030.1032.800.00-12101140.86%
LYFT230120C000350002021-06-07 1:06PM EDT35.0027.0528.9030.350.00-17,761132.59%
LYFT230120C000375002020-11-10 4:58PM EDT37.5011.800.000.000.00-500.00%
LYFT230120C000400002021-06-17 10:04AM EDT40.0024.0524.6026.000.00-14,033113.65%
LYFT230120C000425002021-06-21 12:17PM EDT42.5022.3523.4524.450.00-1346110.08%
LYFT230120C000450002021-06-14 2:07PM EDT45.0021.0021.6022.850.00-18,107104.41%
LYFT230120C000500002021-06-22 12:01PM EDT50.0019.5018.3020.950.00-511,12198.11%
LYFT230120C000525002021-06-23 9:41AM EDT52.5017.9518.2019.000.00-1059096.34%
LYFT230120C000575002021-06-24 10:41AM EDT57.5016.1015.3016.70-0.35-2.13%1014189.80%
LYFT230120C000600002021-06-22 12:19PM EDT60.0015.0512.9015.050.00-51,97682.98%
LYFT230120C000625002021-06-08 9:35AM EDT62.5012.6512.1514.000.00-2016881.52%
LYFT230120C000650002021-06-23 10:38AM EDT65.0014.2512.6013.000.00-35,40482.85%
LYFT230120C000675002021-06-11 3:40PM EDT67.509.2511.7012.400.00-16636281.81%
LYFT230120C000700002021-06-24 10:37AM EDT70.0011.2210.7511.20+0.14+1.26%514,76079.13%
LYFT230120C000725002021-06-03 12:24PM EDT72.508.508.3511.050.00-137675.40%
LYFT230120C000750002021-06-23 11:43AM EDT75.009.588.759.65+0.28+3.01%17,65075.14%
LYFT230120C000850002021-06-17 2:19PM EDT85.006.906.457.050.00-18570.74%
LYFT230120C000900002021-06-01 1:41PM EDT90.005.405.205.850.00-258567.71%
LYFT230120C000950002021-06-17 2:08PM EDT95.004.204.355.150.00-131966.47%
LYFT230120C001000002021-06-18 2:01PM EDT100.003.703.704.400.00-168065.17%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT230120P000125002021-06-17 12:53PM EDT12.500.410.060.400.00-838266.21%
LYFT230120P000150002021-05-28 10:01AM EDT15.000.450.200.750.00-115966.60%
LYFT230120P000175002021-06-11 2:28PM EDT17.500.600.120.720.00-31,01356.98%
LYFT230120P000200002021-06-18 11:42AM EDT20.000.690.301.050.00-22755.96%
LYFT230120P000225002021-06-11 2:32PM EDT22.501.070.531.160.00-22452.39%
LYFT230120P000250002020-11-09 4:35PM EDT25.005.700.000.000.00-3012.50%
LYFT230120P000275002021-06-15 10:44AM EDT27.501.811.371.810.00-464251.88%
LYFT230120P000300002021-06-15 3:54PM EDT30.002.201.812.030.00-1401,19747.80%
LYFT230120P000325002021-06-15 3:54PM EDT32.502.782.322.860.00-2003,73148.56%
LYFT230120P000350002020-11-10 4:03PM EDT35.0010.810.000.000.00-106.25%
LYFT230120P000375002021-06-23 2:43PM EDT37.503.603.553.750.00-23,22442.54%
LYFT230120P000400002021-06-23 2:43PM EDT40.004.334.304.600.00-12,66541.54%
LYFT230120P000425002021-06-15 3:30PM EDT42.505.805.105.350.00-752,39139.47%
LYFT230120P000450002021-06-22 9:33AM EDT45.006.306.006.250.00-54,55837.73%
LYFT230120P000475002021-06-15 10:44AM EDT47.507.557.007.250.00-1504,51736.02%
LYFT230120P000525002021-06-08 9:35AM EDT52.5010.059.309.650.00-331,06332.95%
LYFT230120P000550002021-06-24 9:30AM EDT55.0010.6010.4010.90-0.05-0.47%12,55230.80%
LYFT230120P000575002021-06-22 11:07AM EDT57.5012.6511.7512.200.00-1822,70728.19%
LYFT230120P000600002021-06-23 10:35AM EDT60.0013.3013.1013.400.00-21,56023.99%
LYFT230120P000625002021-06-17 10:00AM EDT62.5015.7514.5014.800.00-1501,68418.69%
LYFT230120P000675002021-06-18 3:22PM EDT67.5018.9517.5018.550.00-18610.00%
LYFT230120P000700002021-06-17 10:00AM EDT70.0020.6019.1520.150.00-1709370.00%
LYFT230120P000750002021-04-29 10:59AM EDT75.0023.1023.3026.800.00-341,04119.34%
LYFT230120P000850002021-04-26 12:39PM EDT85.0029.7032.0036.050.00-206750.00%
LYFT230120P000900002021-03-15 1:42PM EDT90.0034.8432.9535.100.00--10.00%
LYFT230120P000950002021-03-15 1:42PM EDT95.0038.5936.4539.550.00-120.00%
LYFT230120P001000002021-04-26 10:08AM EDT100.0041.8045.1049.300.00-10120.00%