UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.15-0.56 (-3.35%)
At close: 04:00PM EDT
16.11 -0.04 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT250117C000025002024-04-12 3:46PM EDT2.5016.3013.7013.950.00-1562139.06%
LYFT250117C000050002024-04-03 3:37PM EDT5.0013.4011.4012.750.00-1727144.04%
LYFT250117C000075002024-04-18 1:14PM EDT7.509.759.259.40-0.36-3.56%194388.87%
LYFT250117C000100002024-04-19 9:36AM EDT10.007.807.057.50-0.30-3.70%15,29476.76%
LYFT250117C000125002024-04-19 12:24PM EDT12.505.925.805.90-0.53-8.22%305,31177.64%
LYFT250117C000150002024-04-19 2:58PM EDT15.004.504.504.60-0.50-10.00%135,16674.78%
LYFT250117C000175002024-04-19 12:58PM EDT17.503.603.503.60-0.50-12.20%4276,93473.44%
LYFT250117C000200002024-04-19 2:28PM EDT20.002.782.722.78-0.32-10.32%57,82372.12%
LYFT250117C000225002024-04-19 11:05AM EDT22.502.172.132.17-0.25-10.33%89,10571.53%
LYFT250117C000250002024-04-19 3:48PM EDT25.001.671.661.78-0.35-17.33%157,12671.73%
LYFT250117C000270002024-04-19 1:57PM EDT27.001.401.361.40-0.70-33.33%3301,51770.51%
LYFT250117C000300002024-04-19 1:46PM EDT30.001.051.011.08-0.16-13.22%215,05770.31%
LYFT250117C000320002024-04-19 12:12PM EDT32.000.870.830.87-0.18-17.14%3011769.63%
LYFT250117C000350002024-04-19 2:48PM EDT35.000.640.630.67-0.14-17.95%712,28269.53%
LYFT250117C000370002024-04-18 1:15PM EDT37.000.640.520.560.00-23969.29%
LYFT250117C000400002024-04-17 11:16AM EDT40.000.600.391.220.00-615881.54%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT250117P000025002024-04-03 3:46PM EDT2.500.100.000.100.00-11,176109.38%
LYFT250117P000050002024-04-19 12:17PM EDT5.000.100.050.200.00-110,33182.03%
LYFT250117P000075002024-04-19 2:28PM EDT7.500.350.350.38+0.03+9.38%485,83272.95%
LYFT250117P000100002024-04-19 2:44PM EDT10.000.880.880.90+0.12+15.79%46611,06869.24%
LYFT250117P000125002024-04-19 1:06PM EDT12.501.671.701.74+0.17+11.33%23,90066.46%
LYFT250117P000150002024-04-19 3:07PM EDT15.002.872.832.90+0.37+14.80%82,04464.31%
LYFT250117P000175002024-04-17 10:43AM EDT17.504.014.254.35+0.41+11.39%15,60962.55%
LYFT250117P000200002024-04-15 10:14AM EDT20.004.655.906.050.00-275,13260.89%
LYFT250117P000225002024-04-16 12:41PM EDT22.506.507.807.900.00-12,31959.33%
LYFT250117P000250002024-04-18 11:47AM EDT25.009.409.809.95+0.45+5.03%11,79257.57%
LYFT250117P000270002024-04-17 10:00AM EDT27.0010.1010.4012.950.00-5523258.25%
LYFT250117P000300002024-04-18 1:00PM EDT30.0013.4014.2014.350.00-13,06153.76%
LYFT250117P000320002024-04-16 2:26PM EDT32.0014.2016.0516.200.00-5951.86%
LYFT250117P000350002024-03-05 11:08AM EDT35.0018.0516.8017.000.00-1510.00%
LYFT250117P000400002024-02-23 3:19PM EDT40.0023.9519.9520.250.00-100.00%