UK markets close in 40 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.53-4.85 (-8.76%)
As of 10:50AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210806C000400002021-07-29 3:35PM EDT40.0016.9710.8011.850.00-119249.81%
LYFT210806C000450002021-08-04 9:46AM EDT45.006.206.006.65-3.60-36.73%47157.03%
LYFT210806C000480002021-08-04 9:33AM EDT48.004.253.253.70-2.95-40.97%45109.77%
LYFT210806C000490002021-08-04 9:41AM EDT49.002.902.422.91-3.34-53.53%6599.90%
LYFT210806C000500002021-08-04 10:35AM EDT50.001.751.751.95-4.07-69.93%8143086.43%
LYFT210806C000505002021-08-04 10:13AM EDT50.501.791.361.55-3.65-67.10%982178.81%
LYFT210806C000510002021-08-04 10:22AM EDT51.001.371.221.30-3.33-70.85%3051680.76%
LYFT210806C000515002021-08-04 10:35AM EDT51.500.900.991.03-5.10-85.00%5322478.22%
LYFT210806C000520002021-08-04 10:32AM EDT52.000.830.770.85-3.42-80.47%1,06310176.95%
LYFT210806C000525002021-08-04 10:22AM EDT52.500.940.630.68-2.93-75.71%2899076.76%
LYFT210806C000530002021-08-04 10:30AM EDT53.000.540.460.55-2.91-84.35%61614875.29%
LYFT210806C000535002021-08-04 10:31AM EDT53.500.370.350.44-2.88-88.62%2965675.00%
LYFT210806C000540002021-08-04 10:17AM EDT54.000.330.290.37-2.57-88.62%30117876.76%
LYFT210806C000545002021-08-04 10:28AM EDT54.500.300.210.29-2.30-88.46%28920076.17%
LYFT210806C000550002021-08-04 10:34AM EDT55.000.190.190.22-2.25-92.21%1,9191,12977.54%
LYFT210806C000555002021-08-04 10:34AM EDT55.500.160.150.18-2.00-92.59%23256578.52%
LYFT210806C000560002021-08-04 10:26AM EDT56.000.200.120.15-1.70-89.47%27364779.88%
LYFT210806C000565002021-08-04 10:30AM EDT56.500.110.110.13-1.55-93.37%6631082.81%
LYFT210806C000570002021-08-04 10:31AM EDT57.000.090.100.12-1.35-93.75%2221,09085.94%
LYFT210806C000575002021-08-04 10:13AM EDT57.500.080.070.10-1.22-93.85%2011,09185.94%
LYFT210806C000580002021-08-04 10:32AM EDT58.000.070.060.08-1.07-93.86%38085587.11%
LYFT210806C000585002021-08-04 10:22AM EDT58.500.090.060.08-0.90-90.91%2136991.41%
LYFT210806C000590002021-08-04 10:24AM EDT59.000.070.050.08-0.80-91.95%2221,07794.53%
LYFT210806C000595002021-08-04 10:15AM EDT59.500.070.040.07-0.68-90.67%4951695.70%
LYFT210806C000600002021-08-04 10:32AM EDT60.000.040.040.06-0.61-93.85%9902,16998.44%
LYFT210806C000605002021-08-04 10:15AM EDT60.500.040.030.04-0.53-92.98%4111,02596.88%
LYFT210806C000610002021-08-04 10:21AM EDT61.000.050.030.04-0.44-89.80%2371,010100.00%
LYFT210806C000615002021-08-04 10:14AM EDT61.500.020.020.04-0.39-95.12%657859101.56%
LYFT210806C000620002021-08-04 10:27AM EDT62.000.030.020.03-0.34-91.89%619959102.34%
LYFT210806C000625002021-08-04 10:35AM EDT62.500.020.020.03-0.31-93.94%410612106.25%
LYFT210806C000630002021-08-04 10:14AM EDT63.000.020.020.03-0.28-93.33%78505109.38%
LYFT210806C000635002021-08-04 10:16AM EDT63.500.020.010.02-0.23-92.00%23102104.69%
LYFT210806C000640002021-08-04 9:43AM EDT64.000.010.010.02-0.19-95.00%31273107.81%
LYFT210806C000645002021-08-04 9:30AM EDT64.500.090.000.02-0.11-55.00%1372106.25%
LYFT210806C000650002021-08-04 10:07AM EDT65.000.010.010.02-0.15-93.75%605966114.06%
LYFT210806C000655002021-08-03 3:57PM EDT65.500.040.000.02-0.12-75.00%149112.50%
LYFT210806C000660002021-08-04 9:30AM EDT66.000.020.000.02-0.10-83.33%1339115.63%
LYFT210806C000665002021-08-04 9:31AM EDT66.500.010.000.02-0.12-92.31%1117118.75%
LYFT210806C000670002021-08-03 3:41PM EDT67.000.110.000.020.00-7781121.88%
LYFT210806C000675002021-08-03 3:44PM EDT67.500.100.000.020.00-8279123.44%
LYFT210806C000680002021-08-03 3:39PM EDT68.000.070.000.010.00-979118.75%
LYFT210806C000685002021-08-04 9:38AM EDT68.500.030.000.01-0.06-66.67%10482118.75%
LYFT210806C000700002021-08-04 9:30AM EDT70.000.060.000.00+0.02+50.00%545750.00%
LYFT210806C000750002021-08-04 9:47AM EDT75.000.010.000.01-0.01-50.00%2231150.00%
LYFT210806C000800002021-08-03 1:10PM EDT80.000.020.000.010.00-103507175.00%
LYFT210806C000850002021-08-03 3:25PM EDT85.000.020.000.010.00-3702193.75%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210806P000400002021-08-04 9:47AM EDT40.000.020.000.02-0.01-33.33%1601,337106.25%
LYFT210806P000450002021-08-04 10:33AM EDT45.000.060.060.06-0.01-14.29%4972,30275.39%
LYFT210806P000480002021-08-04 10:35AM EDT48.000.260.230.26+0.06+30.00%6511,25959.77%
LYFT210806P000490002021-08-04 10:35AM EDT49.000.510.390.44+0.20+64.52%6241,08555.47%
LYFT210806P000500002021-08-04 10:35AM EDT50.000.750.680.75+0.32+74.42%9181,57552.64%
LYFT210806P000505002021-08-04 10:31AM EDT50.500.960.870.98+0.43+81.13%11724551.47%
LYFT210806P000510002021-08-04 10:34AM EDT51.001.121.131.21+0.50+80.65%1,3311,27252.15%
LYFT210806P000515002021-08-04 10:34AM EDT51.501.401.361.41+0.66+89.19%24874045.41%
LYFT210806P000520002021-08-04 10:30AM EDT52.001.501.651.73+0.62+70.45%48771042.38%
LYFT210806P000525002021-08-04 10:25AM EDT52.501.521.942.07+0.53+53.54%27564435.94%
LYFT210806P000530002021-08-04 10:32AM EDT53.002.392.422.52+1.22+104.27%26629135.35%
LYFT210806P000535002021-08-04 10:32AM EDT53.502.792.672.94+1.46+109.77%1451,4920.00%
LYFT210806P000540002021-08-04 10:31AM EDT54.003.193.053.30+1.69+112.67%5295750.00%
LYFT210806P000545002021-08-04 10:18AM EDT54.503.153.603.80+1.37+76.97%1462330.00%
LYFT210806P000550002021-08-04 10:35AM EDT55.004.154.004.10+2.17+109.60%6617770.00%
LYFT210806P000555002021-08-04 10:11AM EDT55.504.504.304.65+2.27+101.79%3525910.00%
LYFT210806P000560002021-08-04 10:20AM EDT56.004.524.855.15+1.98+77.95%242320.00%
LYFT210806P000565002021-08-04 9:32AM EDT56.504.254.855.65+1.41+49.65%91780.00%
LYFT210806P000570002021-08-04 9:30AM EDT57.003.505.306.15+0.40+12.90%22030.00%
LYFT210806P000575002021-08-03 3:50PM EDT57.503.505.906.750.00-2172910.00%
LYFT210806P000580002021-08-04 9:32AM EDT58.004.556.507.30+0.75+19.74%2560.00%
LYFT210806P000585002021-08-03 9:57AM EDT58.504.436.857.650.00-54690.00%
LYFT210806P000590002021-08-04 9:40AM EDT59.007.507.258.30+2.98+65.93%971460.00%
LYFT210806P000595002021-07-09 12:34PM EDT59.503.208.058.600.00-2351730.00%
LYFT210806P000600002021-08-04 9:36AM EDT60.008.008.409.20+2.65+49.53%2620.00%
LYFT210806P000605002021-07-23 11:54AM EDT60.505.058.959.650.00-3620.00%
LYFT210806P000610002021-08-03 3:34PM EDT61.006.469.6510.300.00-1800.00%
LYFT210806P000615002021-08-03 3:34PM EDT61.5010.0510.0010.70+3.17+46.08%270.00%
LYFT210806P000620002021-07-30 2:43PM EDT62.006.0510.4011.250.00-7510.00%
LYFT210806P000625002021-08-03 3:51PM EDT62.5011.2510.7011.70+3.65+48.03%1640.00%
LYFT210806P000630002021-07-30 9:38AM EDT63.006.3011.4012.300.00-3250.00%
LYFT210806P000635002021-08-02 9:59AM EDT63.506.8011.8512.650.00-5230.00%
LYFT210806P000640002021-08-03 1:21PM EDT64.009.9512.0513.150.00-1510.00%
LYFT210806P000645002021-07-01 10:38AM EDT64.504.709.1010.000.00--50.00%
LYFT210806P000650002021-08-02 10:37AM EDT65.007.8013.1514.300.00-8300.00%
LYFT210806P000655002021-08-04 9:46AM EDT65.5014.3514.2014.60+3.30+29.86%430.00%
LYFT210806P000660002021-07-26 9:41AM EDT66.0011.5513.7514.950.00--10.00%
LYFT210806P000670002021-07-30 3:40PM EDT67.0011.7015.2516.300.00-110.00%
LYFT210806P000675002021-07-29 3:50PM EDT67.5010.9015.8016.750.00--20.00%