UK markets close in 4 hours 56 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.24+0.54 (+1.76%)
At close: 4:00PM EDT

31.24 0.00 (0.00%)
Before hours: 5:01AM EDT

In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT200918C000150002020-09-14 11:08AM EDT15.0016.520.000.000.00-1000.00%
LYFT200918C000175002020-09-04 2:16PM EDT17.5011.050.000.000.00-6400.00%
LYFT200918C000200002020-09-14 11:08AM EDT20.0011.550.000.000.00-1000.00%
LYFT200918C000220002020-09-03 9:30AM EDT22.006.890.000.000.00--00.00%
LYFT200918C000225002020-09-11 2:31PM EDT22.508.000.000.000.00-100.00%
LYFT200918C000240002020-09-15 3:19PM EDT24.006.400.000.000.00-2500.00%
LYFT200918C000245002020-09-15 3:19PM EDT24.505.850.000.000.00-6000.00%
LYFT200918C000250002020-09-17 10:54AM EDT25.006.000.000.000.00-100.00%
LYFT200918C000255002020-09-14 1:27PM EDT25.505.650.000.000.00-300.00%
LYFT200918C000260002020-09-17 2:27PM EDT26.005.150.000.000.00-1300.00%
LYFT200918C000265002020-09-08 12:19PM EDT26.503.350.000.000.00-600.00%
LYFT200918C000270002020-09-15 10:19AM EDT27.004.150.000.000.00-4000.00%
LYFT200918C000275002020-09-17 3:19PM EDT27.503.710.000.000.00-3000.00%
LYFT200918C000280002020-09-17 3:46PM EDT28.003.220.000.000.00-10400.00%
LYFT200918C000285002020-09-17 2:17PM EDT28.502.860.000.000.00-500.00%
LYFT200918C000290002020-09-17 12:05PM EDT29.002.140.000.000.00-4200.00%
LYFT200918C000295002020-09-17 3:57PM EDT29.501.810.000.000.00-10700.00%
LYFT200918C000300002020-09-17 3:28PM EDT30.001.160.000.000.00-1,30400.00%
LYFT200918C000305002020-09-17 3:50PM EDT30.500.920.000.000.00-12200.00%
LYFT200918C000310002020-09-17 3:57PM EDT31.000.490.000.000.00-2,84300.00%
LYFT200918C000315002020-09-17 3:57PM EDT31.500.240.000.000.00-59306.25%
LYFT200918C000320002020-09-17 3:58PM EDT32.000.120.000.000.00-1,072012.50%
LYFT200918C000325002020-09-17 3:50PM EDT32.500.060.000.000.00-244025.00%
LYFT200918C000330002020-09-17 3:51PM EDT33.000.050.000.000.00-699025.00%
LYFT200918C000335002020-09-17 1:35PM EDT33.500.040.000.000.00-1050.00%
LYFT200918C000340002020-09-17 3:57PM EDT34.000.010.000.000.00-11050.00%
LYFT200918C000345002020-09-17 3:31PM EDT34.500.030.000.000.00-31050.00%
LYFT200918C000350002020-09-17 2:32PM EDT35.000.020.000.000.00-1,043050.00%
LYFT200918C000360002020-09-17 3:35PM EDT36.000.030.000.000.00-81050.00%
LYFT200918C000370002020-09-14 3:37PM EDT37.000.010.000.000.00-16050.00%
LYFT200918C000375002020-09-16 3:55PM EDT37.500.010.000.000.00-23050.00%
LYFT200918C000400002020-09-16 2:13PM EDT40.000.020.000.000.00-7050.00%
LYFT200918C000425002020-09-15 3:14PM EDT42.500.010.000.000.00-1050.00%
LYFT200918C000450002020-09-14 3:02PM EDT45.000.030.000.000.00-2050.00%
LYFT200918C000475002020-09-14 3:29PM EDT47.500.010.000.000.00-70100.00%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT200918P000150002020-09-10 3:23PM EDT15.000.010.000.000.00-1050.00%
LYFT200918P000175002020-09-04 3:13PM EDT17.500.010.000.000.00-13050.00%
LYFT200918P000200002020-09-17 11:10AM EDT20.000.010.000.000.00-1050.00%
LYFT200918P000220002020-09-03 3:12PM EDT22.000.050.000.000.00-19050.00%
LYFT200918P000225002020-09-15 9:41AM EDT22.500.010.000.000.00-4050.00%
LYFT200918P000230002020-09-15 2:35PM EDT23.000.030.000.000.00-2050.00%
LYFT200918P000240002020-09-15 3:16PM EDT24.000.020.000.000.00-4050.00%
LYFT200918P000245002020-09-11 12:00PM EDT24.500.020.000.000.00-10050.00%
LYFT200918P000250002020-09-17 3:15PM EDT25.000.020.000.000.00-32050.00%
LYFT200918P000255002020-09-16 3:50PM EDT25.500.020.000.000.00-11050.00%
LYFT200918P000260002020-09-16 12:27PM EDT26.000.020.000.000.00-4050.00%
LYFT200918P000265002020-09-16 12:02PM EDT26.500.040.000.000.00-4050.00%
LYFT200918P000270002020-09-17 10:46AM EDT27.000.020.000.000.00-69050.00%
LYFT200918P000275002020-09-17 1:52PM EDT27.500.020.000.000.00-126050.00%
LYFT200918P000280002020-09-17 9:36AM EDT28.000.050.000.000.00-45050.00%
LYFT200918P000285002020-09-17 2:55PM EDT28.500.030.000.000.00-237050.00%
LYFT200918P000290002020-09-17 2:17PM EDT29.000.030.000.000.00-71050.00%
LYFT200918P000295002020-09-17 3:02PM EDT29.500.060.000.000.00-204025.00%
LYFT200918P000300002020-09-17 3:56PM EDT30.000.060.000.000.00-1,552025.00%
LYFT200918P000305002020-09-17 3:59PM EDT30.500.130.000.000.00-1,031012.50%
LYFT200918P000310002020-09-17 3:54PM EDT31.000.270.000.000.00-35606.25%
LYFT200918P000315002020-09-17 3:59PM EDT31.500.540.000.000.00-16900.00%
LYFT200918P000320002020-09-17 3:53PM EDT32.000.840.000.000.00-6500.00%
LYFT200918P000325002020-09-17 2:31PM EDT32.501.400.000.000.00-900.00%
LYFT200918P000330002020-09-17 2:36PM EDT33.001.950.000.000.00-300.00%
LYFT200918P000335002020-09-17 1:37PM EDT33.502.510.000.000.00-400.00%
LYFT200918P000340002020-09-17 12:36PM EDT34.003.250.000.000.00-200.00%
LYFT200918P000345002020-09-17 1:51PM EDT34.503.300.000.000.00-1300.00%
LYFT200918P000350002020-09-17 11:23AM EDT35.003.980.000.000.00-400.00%
LYFT200918P000370002020-09-16 12:55PM EDT37.006.430.000.000.00-400.00%
LYFT200918P000375002020-09-15 1:38PM EDT37.506.950.000.000.00-1400.00%
LYFT200918P000400002020-09-14 3:59PM EDT40.008.030.000.000.00-400.00%
LYFT200918P000425002020-09-14 9:42AM EDT42.5011.180.000.000.00-100.00%
LYFT200918P000450002020-08-26 3:21PM EDT45.0015.700.000.000.00-100.00%
LYFT200918P000475002020-08-28 11:25AM EDT47.5017.270.000.000.00-100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more