UK markets close in 5 hours 46 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.10-0.10 (-0.89%)
At close: 04:00PM EST
11.07 -0.03 (-0.27%)
Pre-market: 04:56AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT221209C000050002022-11-02 9:20AM EST5.009.600.000.000.00--00.00%
LYFT221209C000070002022-11-11 11:24AM EST7.004.920.000.000.00-100.00%
LYFT221209C000080002022-11-30 3:30PM EST8.003.210.000.000.00-400.00%
LYFT221209C000085002022-11-30 2:31PM EST8.502.640.000.000.00--00.00%
LYFT221209C000090002022-11-30 3:19PM EST9.002.130.000.000.00-1200.00%
LYFT221209C000095002022-11-18 12:08PM EST9.501.850.000.000.00-500.00%
LYFT221209C000100002022-12-02 3:57PM EST10.001.130.000.000.00-5500.00%
LYFT221209C000105002022-12-02 3:59PM EST10.500.740.000.000.00-24200.00%
LYFT221209C000110002022-12-02 3:59PM EST11.000.420.000.000.00-98000.00%
LYFT221209C000115002022-12-02 3:57PM EST11.500.190.000.000.00-396012.50%
LYFT221209C000120002022-12-02 3:49PM EST12.000.090.000.000.00-1,061025.00%
LYFT221209C000125002022-12-02 3:59PM EST12.500.060.000.000.00-28025.00%
LYFT221209C000130002022-12-02 2:09PM EST13.000.040.000.000.00-78050.00%
LYFT221209C000135002022-12-02 10:22AM EST13.500.030.000.000.00-2050.00%
LYFT221209C000140002022-12-01 2:58PM EST14.000.030.000.000.00-16050.00%
LYFT221209C000145002022-12-01 3:11PM EST14.500.040.000.000.00-2050.00%
LYFT221209C000150002022-12-02 2:42PM EST15.000.010.000.000.00-6050.00%
LYFT221209C000155002022-12-01 1:01PM EST15.500.020.000.000.00-6050.00%
LYFT221209C000160002022-12-01 1:08PM EST16.000.020.000.000.00-8050.00%
LYFT221209C000165002022-11-29 12:06PM EST16.500.030.000.000.00-1050.00%
LYFT221209C000170002022-11-29 9:30AM EST17.000.010.000.000.00-50050.00%
LYFT221209C000175002022-11-29 12:17PM EST17.500.030.000.000.00-1050.00%
LYFT221209C000180002022-12-02 2:06PM EST18.000.030.000.000.00-1050.00%
LYFT221209C000185002022-12-02 2:06PM EST18.500.020.000.000.00-1050.00%
LYFT221209C000190002022-11-11 12:45PM EST19.000.020.000.000.00-100050.00%
LYFT221209C000195002022-11-22 9:39AM EST19.500.020.000.000.00-100050.00%
LYFT221209C000200002022-11-21 1:27PM EST20.000.020.000.000.00-10050.00%
LYFT221209C000210002022-11-09 10:08AM EST21.000.020.000.000.00-100050.00%
LYFT221209C000220002022-11-16 12:46PM EST22.000.020.000.000.00-1050.00%
LYFT221209C000230002022-11-17 9:33AM EST23.000.020.000.000.00--050.00%
LYFT221209C000250002022-11-16 9:53AM EST25.000.020.000.000.00-100050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT221209P000050002022-11-08 3:49PM EST5.000.040.000.000.00-111050.00%
LYFT221209P000060002022-11-21 12:44PM EST6.000.020.000.000.00--050.00%
LYFT221209P000065002022-11-22 10:06AM EST6.500.020.000.000.00--050.00%
LYFT221209P000070002022-11-28 10:53AM EST7.000.010.000.000.00-10050.00%
LYFT221209P000075002022-11-30 9:51AM EST7.500.010.000.000.00-10050.00%
LYFT221209P000080002022-12-02 11:15AM EST8.000.010.000.000.00-13050.00%
LYFT221209P000085002022-12-01 3:47PM EST8.500.010.000.000.00-10050.00%
LYFT221209P000090002022-12-02 2:06PM EST9.000.020.000.000.00-300050.00%
LYFT221209P000095002022-12-02 3:50PM EST9.500.030.000.000.00-747050.00%
LYFT221209P000100002022-12-02 2:22PM EST10.000.060.000.000.00-576025.00%
LYFT221209P000105002022-12-02 3:12PM EST10.500.150.000.000.00-1,021012.50%
LYFT221209P000110002022-12-02 3:59PM EST11.000.300.000.000.00-98203.13%
LYFT221209P000115002022-12-02 3:55PM EST11.500.620.000.000.00-4200.00%
LYFT221209P000120002022-12-02 3:57PM EST12.000.990.000.000.00-32600.00%
LYFT221209P000125002022-12-02 12:17PM EST12.501.600.000.000.00-3700.00%
LYFT221209P000130002022-12-01 11:59AM EST13.001.680.000.000.00-500.00%
LYFT221209P000135002022-12-02 10:29AM EST13.502.690.000.000.00-100.00%
LYFT221209P000140002022-11-30 11:15AM EST14.003.450.000.000.00-600.00%
LYFT221209P000145002022-11-16 3:02PM EST14.502.640.000.000.00-100.00%
LYFT221209P000150002022-11-16 3:09PM EST15.003.080.000.000.00-200.00%
LYFT221209P000155002022-11-04 12:59PM EST15.502.964.304.500.00-2550.00%
LYFT221209P000160002022-11-15 12:57PM EST16.002.770.000.000.00-100.00%
LYFT221209P000170002022-11-28 12:52PM EST17.006.150.000.000.00-200.00%
LYFT221209P000230002022-11-08 9:34AM EST23.0011.000.000.000.00--00.00%