LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT230609C000050002023-05-25 9:51AM EDT5.003.004.504.650.00-24321.88%
LYFT230609C000055002023-05-10 11:31AM EDT5.503.254.054.150.00--0221.88%
LYFT230609C000060002023-06-02 9:48AM EDT6.003.503.553.65+0.40+12.90%119190.63%
LYFT230609C000065002023-06-01 2:09PM EDT6.502.993.053.150.00-117162.50%
LYFT230609C000070002023-06-02 11:14AM EDT7.002.502.562.65+0.46+22.55%5122140.63%
LYFT230609C000075002023-06-02 11:13AM EDT7.502.002.022.17+0.06+3.09%2570103.13%
LYFT230609C000080002023-06-02 3:51PM EDT8.001.561.531.66+0.13+9.09%1422081.25%
LYFT230609C000085002023-06-02 3:57PM EDT8.501.101.071.16+0.18+19.57%9189570.31%
LYFT230609C000090002023-06-02 3:57PM EDT9.000.640.640.68+0.10+18.52%1,0466,32258.59%
LYFT230609C000095002023-06-02 3:58PM EDT9.500.320.310.35+0.05+18.52%9222,43458.98%
LYFT230609C000100002023-06-02 3:59PM EDT10.000.150.130.15+0.03+25.00%2,0792,05560.94%
LYFT230609C000105002023-06-02 3:53PM EDT10.500.060.060.07-0.01-14.29%1,36846967.97%
LYFT230609C000110002023-06-02 1:13PM EDT11.000.040.030.040.00-4025875.78%
LYFT230609C000115002023-06-02 2:49PM EDT11.500.030.020.030.00-1190187.50%
LYFT230609C000120002023-06-02 9:35AM EDT12.000.010.010.020.00-1434193.75%
LYFT230609C000125002023-05-30 3:55PM EDT12.500.020.000.030.00-676106.25%
LYFT230609C000130002023-06-02 2:22PM EDT13.000.010.000.020.00-2018112.50%
LYFT230609C000135002023-05-30 1:18PM EDT13.500.010.000.020.00-1027125.00%
LYFT230609C000140002023-05-05 10:53AM EDT14.000.030.000.020.00-314134.38%
LYFT230609C000145002023-05-25 3:14PM EDT14.500.020.000.020.00-313143.75%
LYFT230609C000150002023-05-22 3:17PM EDT15.000.020.000.020.00-226156.25%
LYFT230609C000160002023-05-10 9:30AM EDT16.000.050.000.020.00-12175.00%
LYFT230609C000170002023-05-04 2:11PM EDT17.000.120.000.020.00--10190.63%
LYFT230609C000190002023-05-02 3:48PM EDT19.000.070.000.020.00-1100218.75%
LYFT230609C000200002023-05-03 3:46PM EDT20.000.060.000.020.00-320220237.50%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT230609P000050002023-05-03 9:40AM EDT5.000.040.000.020.00-700231.25%
LYFT230609P000055002023-05-02 12:59PM EDT5.500.050.000.020.00-2000198.44%
LYFT230609P000060002023-05-15 9:31AM EDT6.000.040.000.020.00-1112171.88%
LYFT230609P000065002023-05-22 9:30AM EDT6.500.010.000.02-0.04-80.00%30135143.75%
LYFT230609P000070002023-06-01 11:37AM EDT7.000.010.000.010.00-1289106.25%
LYFT230609P000075002023-06-02 3:37PM EDT7.500.010.000.01-0.01-50.00%24361987.50%
LYFT230609P000080002023-06-02 3:51PM EDT8.000.030.000.02+0.01+50.00%16867575.00%
LYFT230609P000085002023-06-02 3:56PM EDT8.500.040.030.04-0.01-20.00%1721,04470.31%
LYFT230609P000090002023-06-02 3:45PM EDT9.000.080.070.09-0.09-52.94%42679558.59%
LYFT230609P000095002023-06-02 3:32PM EDT9.500.250.230.25-0.16-39.02%6521057.03%
LYFT230609P000100002023-06-02 3:25PM EDT10.000.590.510.58-0.10-14.49%345757.42%
LYFT230609P000105002023-06-02 1:24PM EDT10.500.950.951.00-0.24-20.17%107164.06%
LYFT230609P000110002023-06-01 3:54PM EDT11.001.661.411.480.00-2333370.31%
LYFT230609P000115002023-05-04 10:26AM EDT11.501.991.871.99+0.26+15.03%2513773.44%
LYFT230609P000120002023-05-12 1:03PM EDT12.003.802.362.450.00-165106.25%
LYFT230609P000125002023-05-05 10:43AM EDT12.504.002.872.960.00-11128.13%
LYFT230609P000135002023-05-12 1:54PM EDT13.505.253.854.000.00--0112.50%
LYFT230609P000140002023-05-05 9:41AM EDT14.005.404.354.500.00-10125.00%
LYFT230609P000150002023-05-05 11:19AM EDT15.006.525.355.500.00-20143.75%
LYFT230609P000200002023-05-26 12:05PM EDT20.0011.7510.3510.500.00-10218.75%