LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT200409C000170002020-04-02 3:41PM EDT17.005.204.955.850.00-12217.97%
LYFT200409C000180002020-04-02 3:55PM EDT18.004.853.254.700.00-1215229.30%
LYFT200409C000190002020-04-03 12:36PM EDT19.002.852.993.55-0.75-20.83%25104128.91%
LYFT200409C000200002020-04-03 3:53PM EDT20.002.552.312.92-0.16-5.90%2,51379142.19%
LYFT200409C000210002020-04-03 3:54PM EDT21.001.901.642.06-0.13-6.40%15115128.52%
LYFT200409C000220002020-04-03 3:59PM EDT22.001.271.181.64-0.18-12.41%1,11691137.50%
LYFT200409C000230002020-04-03 3:59PM EDT23.000.740.600.79-0.45-37.82%465182107.23%
LYFT200409C000240002020-04-03 3:55PM EDT24.000.350.320.63-0.43-55.13%617578114.06%
LYFT200409C000250002020-04-03 3:57PM EDT25.000.200.100.24-0.20-50.00%34180196.48%
LYFT200409C000260002020-04-03 3:56PM EDT26.000.090.050.17-0.16-64.00%116431103.13%
LYFT200409C000270002020-04-03 3:57PM EDT27.000.050.010.12-0.07-58.33%195420107.03%
LYFT200409C000280002020-04-03 3:10PM EDT28.000.030.010.04-0.03-50.00%61228103.13%
LYFT200409C000290002020-04-03 1:43PM EDT29.000.020.020.04-0.02-50.00%6219118.75%
LYFT200409C000300002020-04-03 3:05PM EDT30.000.020.000.11-0.05-71.43%54472143.75%
LYFT200409C000310002020-04-03 3:32PM EDT31.000.020.000.11-0.01-33.33%1167155.47%
LYFT200409C000315002020-03-31 3:56PM EDT31.500.270.000.600.00-4156230.47%
LYFT200409C000320002020-04-03 3:13PM EDT32.000.020.000.050.00-113148.44%
LYFT200409C000330002020-04-02 3:50PM EDT33.000.020.000.050.00-51209157.81%
LYFT200409C000335002020-04-02 3:44PM EDT33.500.010.010.080.00-273178.13%
LYFT200409C000340002020-04-01 2:24PM EDT34.000.030.010.080.00-32208182.81%
LYFT200409C000345002020-04-01 1:42PM EDT34.500.010.000.130.00-113199.22%
LYFT200409C000350002020-03-31 10:05AM EDT35.000.110.000.090.00-236192.19%
LYFT200409C000355002020-04-02 2:07PM EDT35.500.010.000.180.00-118221.09%
LYFT200409C000360002020-04-03 3:34PM EDT36.000.050.000.09+0.04+400.00%16201.56%
LYFT200409C000365002020-03-30 2:49PM EDT36.500.110.000.270.00-146248.44%
LYFT200409C000370002020-03-31 10:48AM EDT37.000.050.000.310.00-20152260.16%
LYFT200409C000375002020-03-30 11:54AM EDT37.500.080.000.010.00-2048162.50%
LYFT200409C000380002020-03-27 1:26PM EDT38.000.220.000.150.00-61124237.50%
LYFT200409C000385002020-03-30 3:41PM EDT38.500.070.000.260.00-218266.41%
LYFT200409C000390002020-03-25 1:48PM EDT39.000.380.000.200.00-165258.59%
LYFT200409C000395002020-03-27 1:00PM EDT39.500.130.000.130.00-620245.31%
LYFT200409C000400002020-03-30 11:23AM EDT40.000.020.000.050.00-1105218.75%
LYFT200409C000405002020-03-26 2:56PM EDT40.500.140.000.370.00-15303.91%
LYFT200409C000410002020-03-24 2:00PM EDT41.000.030.001.460.00-13423.83%
LYFT200409C000415002020-03-04 3:49PM EDT41.500.370.000.640.00--1350.39%
LYFT200409C000420002020-03-11 1:23PM EDT42.000.160.000.110.00-811259.38%
LYFT200409C000425002020-03-18 10:55AM EDT42.500.050.001.120.00-53409.77%
LYFT200409C000430002020-03-24 2:00PM EDT43.000.050.000.180.00-114288.28%
LYFT200409C000435002020-03-25 1:09PM EDT43.500.050.000.050.00-18243.75%
LYFT200409C000440002020-03-11 2:53PM EDT44.000.180.001.500.00-22457.81%
LYFT200409C000450002020-03-12 9:54AM EDT45.002.050.001.160.00-14437.50%
LYFT200409C000460002020-03-12 3:57PM EDT46.000.230.001.190.00--2449.22%
LYFT200409C000470002020-03-04 3:21PM EDT47.000.450.000.070.00-214278.13%
LYFT200409C000500002020-03-19 3:30PM EDT50.000.050.000.220.00-310348.44%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT200409P000010002020-03-24 12:10PM EDT1.000.020.000.020.00-111,050.00%
LYFT200409P000040002020-04-02 9:32AM EDT4.000.010.000.020.00-1109575.00%
LYFT200409P000050002020-03-23 11:27AM EDT5.000.020.000.240.00-256707.81%
LYFT200409P000060002020-03-30 1:01PM EDT6.000.040.000.240.00-582623.44%
LYFT200409P000080002020-04-03 12:28PM EDT8.000.010.000.020.00-5323343.75%
LYFT200409P000100002020-04-03 2:24PM EDT10.000.010.010.02-0.04-80.00%59298287.50%
LYFT200409P000110002020-04-03 10:41AM EDT11.000.010.000.09-0.08-88.89%1397296.88%
LYFT200409P000120002020-04-03 1:49PM EDT12.000.040.020.08-0.01-20.00%784267.19%
LYFT200409P000130002020-04-02 3:05PM EDT13.000.090.010.110.00-8150242.97%
LYFT200409P000140002020-04-03 3:22PM EDT14.000.070.020.06-0.05-41.67%36905198.44%
LYFT200409P000150002020-04-03 3:57PM EDT15.000.080.050.09-0.07-46.67%355894190.63%
LYFT200409P000160002020-04-03 3:59PM EDT16.000.100.010.15-0.08-44.44%85469167.19%
LYFT200409P000170002020-04-03 3:59PM EDT17.000.180.150.20-0.20-52.63%586702169.53%
LYFT200409P000180002020-04-03 3:55PM EDT18.000.260.200.36-0.11-29.73%180450162.11%
LYFT200409P000190002020-04-03 3:59PM EDT19.000.390.310.50-0.08-17.02%422445150.00%
LYFT200409P000200002020-04-03 3:59PM EDT20.000.560.560.62-0.13-18.84%1,5131,235139.26%
LYFT200409P000210002020-04-03 3:58PM EDT21.000.820.780.85-0.14-14.58%1,106628124.81%
LYFT200409P000220002020-04-03 3:57PM EDT22.001.191.151.56-0.06-4.80%763515132.03%
LYFT200409P000230002020-04-03 3:59PM EDT23.001.661.671.92-0.34-17.00%325530117.19%
LYFT200409P000240002020-04-03 3:37PM EDT24.002.652.202.67+0.35+15.22%141262109.38%
LYFT200409P000250002020-04-03 3:59PM EDT25.003.203.003.30+0.30+10.34%19680392.97%
LYFT200409P000260002020-04-03 3:57PM EDT26.004.003.704.55+0.30+8.11%53193106.64%
LYFT200409P000270002020-04-03 3:50PM EDT27.005.124.705.20+0.02+0.39%24212139.84%
LYFT200409P000280002020-04-02 3:26PM EDT28.006.205.606.300.00-11103175.39%
LYFT200409P000290002020-04-03 3:54PM EDT29.006.956.757.50+1.45+26.36%204300154.69%
LYFT200409P000300002020-04-03 3:49PM EDT30.008.156.158.75+1.85+29.37%7207277.34%
LYFT200409P000310002020-04-02 1:11PM EDT31.007.506.5510.900.00-991429.69%
LYFT200409P000315002020-04-02 10:34AM EDT31.507.707.1510.000.00-119265.63%
LYFT200409P000320002020-03-30 9:53AM EDT32.006.507.5011.950.00-67453.13%
LYFT200409P000330002020-04-01 1:10PM EDT33.009.108.5013.000.00-5119475.98%
LYFT200409P000335002020-04-03 1:46PM EDT33.5012.099.0513.55+5.54+84.58%312489.65%
LYFT200409P000340002020-03-24 1:45PM EDT34.009.009.5014.150.00-11508.59%
LYFT200409P000345002020-04-01 10:39AM EDT34.509.2010.0014.300.00-15478.32%
LYFT200409P000350002020-04-03 10:56AM EDT35.0013.0010.8014.20+2.50+23.81%5415415.23%
LYFT200409P000355002020-03-25 2:28PM EDT35.507.2511.0515.400.00-226504.69%
LYFT200409P000360002020-03-05 1:03PM EDT36.006.9511.5016.000.00-103523.24%
LYFT200409P000365002020-03-16 3:05PM EDT36.5016.1312.1016.500.00-1528530.47%
LYFT200409P000370002020-03-30 9:40AM EDT37.0010.5512.5016.850.00-39520.70%
LYFT200409P000375002020-04-01 9:38AM EDT37.5011.9513.0516.650.00-22442.97%
LYFT200409P000380002020-04-01 11:11AM EDT38.0012.9513.5017.950.00-40545.70%
LYFT200409P000385002020-03-17 2:01PM EDT38.5020.0514.0018.800.00-100591.02%
LYFT200409P000390002020-03-05 3:55PM EDT39.0018.3014.5019.000.00--0564.65%
LYFT200409P000395002020-03-05 10:48AM EDT39.503.1515.0019.350.00--1553.91%
LYFT200409P000400002020-04-02 3:52PM EDT40.0017.7517.8020.350.00-31463.67%
LYFT200409P000405002020-03-09 12:00AM EDT40.5021.3016.0020.350.00--0566.41%
LYFT200409P000410002020-03-09 2:34PM EDT41.009.3016.5021.150.00--0606.64%
LYFT200409P000415002020-03-30 10:28AM EDT41.5015.1517.0521.750.00-11623.83%
LYFT200409P000425002020-03-09 12:00AM EDT42.506.1818.0022.550.00--0613.09%
LYFT200409P000430002020-03-05 11:02AM EDT43.005.7421.3522.100.00--0443.75%
LYFT200409P000435002020-03-09 6:16PM EDT43.5022.3019.0523.750.00--1646.88%
LYFT200409P000440002020-03-27 5:41AM EDT44.007.9521.9522.550.00--0354.69%
LYFT200409P000450002020-03-12 9:54AM EDT45.0024.4720.6524.650.00-10592.97%
LYFT200409P000460002020-03-24 3:28PM EDT46.0019.6121.5025.950.00-10639.45%
LYFT200409P000465002020-03-19 9:57AM EDT46.5025.0022.0026.450.00-20644.53%
LYFT200409P000470002020-03-10 12:34PM EDT47.0025.8522.6027.050.00-472661.13%
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