UK markets close in 6 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.13-0.21 (-0.37%)
As of 11:24AM EST. Market open.
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210305C000300002021-02-16 9:53AM EST30.0027.1027.3527.75-0.92-3.28%1417392.58%
LYFT210305C000350002021-02-26 10:19AM EST35.0020.6822.1522.950.00-57311.33%
LYFT210305C000430002021-02-16 3:35PM EST43.0015.8714.0515.050.00-151200.39%
LYFT210305C000435002021-02-24 10:51AM EST43.5015.3213.6514.650.00-211205.27%
LYFT210305C000440002021-03-01 11:57AM EST44.0014.2713.1513.900.00-19184.77%
LYFT210305C000445002021-02-19 10:39AM EST44.5014.7412.7013.400.00-1010181.25%
LYFT210305C000450002021-02-08 11:48AM EST45.009.4512.1012.900.00-18169.34%
LYFT210305C000455002021-02-24 9:30AM EST45.5011.4511.6012.400.00-2147163.28%
LYFT210305C000460002021-02-23 9:30AM EST46.009.5311.1511.650.00-23145.31%
LYFT210305C000465002021-02-24 10:51AM EST46.5012.3110.7011.250.00-276148.44%
LYFT210305C000470002021-02-26 2:32PM EST47.008.9510.3010.750.00-52140147.85%
LYFT210305C000475002021-02-23 9:53AM EST47.508.149.9510.100.00-113141.80%
LYFT210305C000480002021-02-26 10:32AM EST48.007.469.409.750.00-211140.43%
LYFT210305C000485002021-02-12 2:32PM EST48.509.358.959.250.00-113136.52%
LYFT210305C000490002021-02-23 9:38AM EST49.006.428.308.750.00-1068123.63%
LYFT210305C000495002021-02-25 3:41PM EST49.506.337.958.300.00-121126.17%
LYFT210305C000500002021-03-01 10:09AM EST50.008.007.357.800.00-198115.82%
LYFT210305C000505002021-03-01 3:52PM EST50.507.006.757.300.00-2043105.66%
LYFT210305C000510002021-02-23 11:06AM EST51.007.206.256.750.00-24397.66%
LYFT210305C000515002021-03-01 1:24PM EST51.505.855.856.250.00-506695.51%
LYFT210305C000520002021-02-23 11:49AM EST52.005.105.505.800.00-13796.39%
LYFT210305C000525002021-03-01 1:18PM EST52.504.875.055.300.00-15291.60%
LYFT210305C000530002021-03-02 10:12AM EST53.005.004.454.80+0.15+3.09%221281.84%
LYFT210305C000535002021-03-01 11:33AM EST53.504.754.154.350.00-37382.81%
LYFT210305C000540002021-03-01 3:15PM EST54.003.803.703.900.00-3410478.61%
LYFT210305C000545002021-03-01 9:40AM EST54.503.203.203.50+0.05+1.59%29974.02%
LYFT210305C000550002021-03-02 10:48AM EST55.002.732.903.05-0.32-10.49%333572.75%
LYFT210305C000560002021-03-01 3:37PM EST56.002.342.102.26+0.28+13.59%222565.63%
LYFT210305C000570002021-03-02 10:24AM EST57.001.801.521.61+0.31+20.81%1923362.89%
LYFT210305C000575002021-03-02 10:43AM EST57.501.241.261.33-0.20-13.89%5623161.52%
LYFT210305C000580002021-03-02 10:50AM EST58.000.971.021.09-0.07-6.73%7537560.25%
LYFT210305C000585002021-03-02 9:36AM EST58.501.000.820.87+0.01+1.01%362,35659.08%
LYFT210305C000590002021-03-02 9:53AM EST59.000.830.640.69+0.03+3.75%3981358.01%
LYFT210305C000600002021-03-02 10:30AM EST60.000.350.400.45-0.12-25.53%7212,79558.20%
LYFT210305C000610002021-03-02 10:49AM EST61.000.220.220.26-0.08-26.67%11268856.84%
LYFT210305C000615002021-03-01 3:59PM EST61.500.240.180.210.00-395657.91%
LYFT210305C000620002021-03-02 11:07AM EST62.000.150.140.15-0.09-37.50%312,67357.62%
LYFT210305C000630002021-03-02 10:20AM EST63.000.130.080.10-0.02-13.33%368758.98%
LYFT210305C000640002021-03-02 10:07AM EST64.000.070.050.07-0.02-22.22%23761.33%
LYFT210305C000650002021-03-02 10:29AM EST65.000.050.030.05-0.02-28.57%833663.28%
LYFT210305C000700002021-03-01 9:58AM EST70.000.010.000.060.00-617389.06%
LYFT210305C000750002021-02-24 10:44AM EST75.000.010.000.090.00-3466120.31%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210305P000300002021-02-09 3:32PM EST30.000.080.000.040.00-1101243.75%
LYFT210305P000350002021-02-24 1:57PM EST35.000.040.000.100.00-123214.06%
LYFT210305P000390002021-02-19 3:59PM EST39.000.010.000.100.00-1039171.09%
LYFT210305P000400002021-02-23 9:30AM EST40.000.050.000.100.00-113160.94%
LYFT210305P000410002021-02-04 3:42PM EST41.000.550.000.050.00-536137.50%
LYFT210305P000415002021-02-08 10:42AM EST41.500.330.000.060.00-19135.94%
LYFT210305P000420002021-02-16 11:11AM EST42.000.050.000.060.00-100127131.25%
LYFT210305P000430002021-02-16 9:54AM EST43.000.020.000.100.00-1326132.03%
LYFT210305P000435002021-02-25 11:46AM EST43.500.020.000.060.00-316118.75%
LYFT210305P000440002021-02-17 11:52AM EST44.000.100.000.060.00-529114.06%
LYFT210305P000445002021-02-08 1:48PM EST44.500.560.000.070.00-234111.72%
LYFT210305P000450002021-02-25 10:24AM EST45.000.030.000.060.00-11109105.47%
LYFT210305P000455002021-02-22 1:41PM EST45.500.040.000.110.00-433110.94%
LYFT210305P000460002021-03-01 10:21AM EST46.000.030.000.210.00-571118.75%
LYFT210305P000465002021-02-23 12:46PM EST46.500.100.000.060.00-45692.19%
LYFT210305P000470002021-02-23 12:41PM EST47.000.130.000.060.00-716488.28%
LYFT210305P000475002021-02-26 9:30AM EST47.500.150.000.060.00-1012684.38%
LYFT210305P000480002021-02-23 1:18PM EST48.000.150.000.060.00-16279.69%
LYFT210305P000485002021-02-25 3:55PM EST48.500.220.000.070.00-2116577.34%
LYFT210305P000490002021-02-26 1:00PM EST49.000.040.000.070.00-211373.44%
LYFT210305P000495002021-03-02 9:30AM EST49.500.010.000.07-0.30-96.77%120569.53%
LYFT210305P000500002021-03-01 3:55PM EST50.000.040.000.080.00-1550766.41%
LYFT210305P000505002021-03-01 10:26AM EST50.500.040.000.090.00-1061763.67%
LYFT210305P000510002021-03-02 10:21AM EST51.000.050.000.07-0.01-16.67%117457.03%
LYFT210305P000515002021-02-26 2:34PM EST51.500.160.050.080.00-67158.98%
LYFT210305P000520002021-03-02 10:49AM EST52.000.090.060.09-0.03-25.00%116256.25%
LYFT210305P000525002021-03-02 9:41AM EST52.500.150.090.11+0.03+25.00%24655.08%
LYFT210305P000530002021-03-02 11:02AM EST53.000.130.120.15-0.03-18.75%1017554.10%
LYFT210305P000535002021-03-01 3:18PM EST53.500.230.150.180.00-1715451.76%
LYFT210305P000540002021-03-02 10:59AM EST54.000.210.190.24-0.09-30.00%528250.49%
LYFT210305P000545002021-03-02 10:59AM EST54.500.270.250.28-0.06-18.18%11110649.22%
LYFT210305P000550002021-03-02 10:46AM EST55.000.410.330.38-0.08-16.33%830548.83%
LYFT210305P000560002021-03-01 3:28PM EST56.000.680.560.63-0.12-15.00%337746.78%
LYFT210305P000570002021-03-02 9:38AM EST57.000.910.910.96-0.37-28.91%3537542.97%
LYFT210305P000575002021-03-02 11:02AM EST57.501.301.121.20+0.05+4.00%1810741.99%
LYFT210305P000580002021-03-01 2:40PM EST58.001.231.371.45-0.30-19.61%121439.65%
LYFT210305P000585002021-03-01 11:51AM EST58.501.811.661.76+0.14+8.38%116537.99%
LYFT210305P000590002021-03-02 10:27AM EST59.001.891.982.09-0.58-23.48%2214034.86%
LYFT210305P000600002021-03-01 3:54PM EST60.003.152.742.990.00-165837.89%
LYFT210305P000610002021-02-25 9:53AM EST61.003.703.553.800.00-5340.00%
LYFT210305P000615002021-03-01 3:55PM EST61.504.454.004.300.00-51540.00%
LYFT210305P000620002021-03-01 3:14PM EST62.004.554.504.800.00-10460.00%
LYFT210305P000650002021-02-23 3:21PM EST65.007.467.307.750.00-1130.00%
LYFT210305P000700002021-02-19 10:18AM EST70.0011.0012.2012.900.00-91189.06%
LYFT210305P000750002021-02-24 9:47AM EST75.0016.0016.9517.900.00--2114.06%