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
Callsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT200918C00015000 | 2020-09-14 11:08AM EDT | 15.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT200918C00017500 | 2020-09-04 2:16PM EDT | 17.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| LYFT200918C00020000 | 2020-09-14 11:08AM EDT | 20.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT200918C00022000 | 2020-09-03 9:30AM EDT | 22.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT200918C00022500 | 2020-09-11 2:31PM EDT | 22.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT200918C00024000 | 2020-09-15 3:19PM EDT | 24.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LYFT200918C00024500 | 2020-09-15 3:19PM EDT | 24.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| LYFT200918C00025000 | 2020-09-17 10:54AM EDT | 25.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT200918C00025500 | 2020-09-14 1:27PM EDT | 25.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT200918C00026000 | 2020-09-17 2:27PM EDT | 26.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LYFT200918C00026500 | 2020-09-08 12:19PM EDT | 26.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT200918C00027000 | 2020-09-15 10:19AM EDT | 27.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LYFT200918C00027500 | 2020-09-17 3:19PM EDT | 27.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LYFT200918C00028000 | 2020-09-17 3:46PM EDT | 28.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| LYFT200918C00028500 | 2020-09-17 2:17PM EDT | 28.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT200918C00029000 | 2020-09-17 12:05PM EDT | 29.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LYFT200918C00029500 | 2020-09-17 3:57PM EDT | 29.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| LYFT200918C00030000 | 2020-09-17 3:28PM EDT | 30.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,304 | 0 | 0.00% |
| LYFT200918C00030500 | 2020-09-17 3:50PM EDT | 30.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| LYFT200918C00031000 | 2020-09-17 3:57PM EDT | 31.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,843 | 0 | 0.00% |
| LYFT200918C00031500 | 2020-09-17 3:57PM EDT | 31.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 6.25% |
| LYFT200918C00032000 | 2020-09-17 3:58PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 12.50% |
| LYFT200918C00032500 | 2020-09-17 3:50PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| LYFT200918C00033000 | 2020-09-17 3:51PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 25.00% |
| LYFT200918C00033500 | 2020-09-17 1:35PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT200918C00034000 | 2020-09-17 3:57PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LYFT200918C00034500 | 2020-09-17 3:31PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| LYFT200918C00035000 | 2020-09-17 2:32PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 50.00% |
| LYFT200918C00036000 | 2020-09-17 3:35PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| LYFT200918C00037000 | 2020-09-14 3:37PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LYFT200918C00037500 | 2020-09-16 3:55PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| LYFT200918C00040000 | 2020-09-16 2:13PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LYFT200918C00042500 | 2020-09-15 3:14PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT200918C00045000 | 2020-09-14 3:02PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT200918C00047500 | 2020-09-14 3:29PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 100.00% |
Putsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT200918P00015000 | 2020-09-10 3:23PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT200918P00017500 | 2020-09-04 3:13PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LYFT200918P00020000 | 2020-09-17 11:10AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT200918P00022000 | 2020-09-03 3:12PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| LYFT200918P00022500 | 2020-09-15 9:41AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LYFT200918P00023000 | 2020-09-15 2:35PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT200918P00024000 | 2020-09-15 3:16PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LYFT200918P00024500 | 2020-09-11 12:00PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT200918P00025000 | 2020-09-17 3:15PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| LYFT200918P00025500 | 2020-09-16 3:50PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LYFT200918P00026000 | 2020-09-16 12:27PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LYFT200918P00026500 | 2020-09-16 12:02PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LYFT200918P00027000 | 2020-09-17 10:46AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| LYFT200918P00027500 | 2020-09-17 1:52PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| LYFT200918P00028000 | 2020-09-17 9:36AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| LYFT200918P00028500 | 2020-09-17 2:55PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| LYFT200918P00029000 | 2020-09-17 2:17PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| LYFT200918P00029500 | 2020-09-17 3:02PM EDT | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| LYFT200918P00030000 | 2020-09-17 3:56PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,552 | 0 | 25.00% |
| LYFT200918P00030500 | 2020-09-17 3:59PM EDT | 30.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 12.50% |
| LYFT200918P00031000 | 2020-09-17 3:54PM EDT | 31.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| LYFT200918P00031500 | 2020-09-17 3:59PM EDT | 31.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| LYFT200918P00032000 | 2020-09-17 3:53PM EDT | 32.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| LYFT200918P00032500 | 2020-09-17 2:31PM EDT | 32.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LYFT200918P00033000 | 2020-09-17 2:36PM EDT | 33.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT200918P00033500 | 2020-09-17 1:37PM EDT | 33.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT200918P00034000 | 2020-09-17 12:36PM EDT | 34.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT200918P00034500 | 2020-09-17 1:51PM EDT | 34.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LYFT200918P00035000 | 2020-09-17 11:23AM EDT | 35.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT200918P00037000 | 2020-09-16 12:55PM EDT | 37.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT200918P00037500 | 2020-09-15 1:38PM EDT | 37.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LYFT200918P00040000 | 2020-09-14 3:59PM EDT | 40.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT200918P00042500 | 2020-09-14 9:42AM EDT | 42.50 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT200918P00045000 | 2020-08-26 3:21PM EDT | 45.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT200918P00047500 | 2020-08-28 11:25AM EDT | 47.50 | 17.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
