Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.13-0.21 (-0.37%)
As of 11:24AM EST. Market open.
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210305C00030000 | 2021-02-16 9:53AM EST | 30.00 | 27.10 | 27.35 | 27.75 | -0.92 | -3.28% | 14 | 17 | 392.58% |
| LYFT210305C00035000 | 2021-02-26 10:19AM EST | 35.00 | 20.68 | 22.15 | 22.95 | 0.00 | - | 5 | 7 | 311.33% |
| LYFT210305C00043000 | 2021-02-16 3:35PM EST | 43.00 | 15.87 | 14.05 | 15.05 | 0.00 | - | 1 | 51 | 200.39% |
| LYFT210305C00043500 | 2021-02-24 10:51AM EST | 43.50 | 15.32 | 13.65 | 14.65 | 0.00 | - | 2 | 11 | 205.27% |
| LYFT210305C00044000 | 2021-03-01 11:57AM EST | 44.00 | 14.27 | 13.15 | 13.90 | 0.00 | - | 1 | 9 | 184.77% |
| LYFT210305C00044500 | 2021-02-19 10:39AM EST | 44.50 | 14.74 | 12.70 | 13.40 | 0.00 | - | 10 | 10 | 181.25% |
| LYFT210305C00045000 | 2021-02-08 11:48AM EST | 45.00 | 9.45 | 12.10 | 12.90 | 0.00 | - | 1 | 8 | 169.34% |
| LYFT210305C00045500 | 2021-02-24 9:30AM EST | 45.50 | 11.45 | 11.60 | 12.40 | 0.00 | - | 21 | 47 | 163.28% |
| LYFT210305C00046000 | 2021-02-23 9:30AM EST | 46.00 | 9.53 | 11.15 | 11.65 | 0.00 | - | 2 | 3 | 145.31% |
| LYFT210305C00046500 | 2021-02-24 10:51AM EST | 46.50 | 12.31 | 10.70 | 11.25 | 0.00 | - | 2 | 76 | 148.44% |
| LYFT210305C00047000 | 2021-02-26 2:32PM EST | 47.00 | 8.95 | 10.30 | 10.75 | 0.00 | - | 52 | 140 | 147.85% |
| LYFT210305C00047500 | 2021-02-23 9:53AM EST | 47.50 | 8.14 | 9.95 | 10.10 | 0.00 | - | 1 | 13 | 141.80% |
| LYFT210305C00048000 | 2021-02-26 10:32AM EST | 48.00 | 7.46 | 9.40 | 9.75 | 0.00 | - | 2 | 11 | 140.43% |
| LYFT210305C00048500 | 2021-02-12 2:32PM EST | 48.50 | 9.35 | 8.95 | 9.25 | 0.00 | - | 1 | 13 | 136.52% |
| LYFT210305C00049000 | 2021-02-23 9:38AM EST | 49.00 | 6.42 | 8.30 | 8.75 | 0.00 | - | 10 | 68 | 123.63% |
| LYFT210305C00049500 | 2021-02-25 3:41PM EST | 49.50 | 6.33 | 7.95 | 8.30 | 0.00 | - | 1 | 21 | 126.17% |
| LYFT210305C00050000 | 2021-03-01 10:09AM EST | 50.00 | 8.00 | 7.35 | 7.80 | 0.00 | - | 1 | 98 | 115.82% |
| LYFT210305C00050500 | 2021-03-01 3:52PM EST | 50.50 | 7.00 | 6.75 | 7.30 | 0.00 | - | 20 | 43 | 105.66% |
| LYFT210305C00051000 | 2021-02-23 11:06AM EST | 51.00 | 7.20 | 6.25 | 6.75 | 0.00 | - | 2 | 43 | 97.66% |
| LYFT210305C00051500 | 2021-03-01 1:24PM EST | 51.50 | 5.85 | 5.85 | 6.25 | 0.00 | - | 50 | 66 | 95.51% |
| LYFT210305C00052000 | 2021-02-23 11:49AM EST | 52.00 | 5.10 | 5.50 | 5.80 | 0.00 | - | 1 | 37 | 96.39% |
| LYFT210305C00052500 | 2021-03-01 1:18PM EST | 52.50 | 4.87 | 5.05 | 5.30 | 0.00 | - | 1 | 52 | 91.60% |
| LYFT210305C00053000 | 2021-03-02 10:12AM EST | 53.00 | 5.00 | 4.45 | 4.80 | +0.15 | +3.09% | 2 | 212 | 81.84% |
| LYFT210305C00053500 | 2021-03-01 11:33AM EST | 53.50 | 4.75 | 4.15 | 4.35 | 0.00 | - | 3 | 73 | 82.81% |
| LYFT210305C00054000 | 2021-03-01 3:15PM EST | 54.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 34 | 104 | 78.61% |
| LYFT210305C00054500 | 2021-03-01 9:40AM EST | 54.50 | 3.20 | 3.20 | 3.50 | +0.05 | +1.59% | 2 | 99 | 74.02% |
| LYFT210305C00055000 | 2021-03-02 10:48AM EST | 55.00 | 2.73 | 2.90 | 3.05 | -0.32 | -10.49% | 3 | 335 | 72.75% |
| LYFT210305C00056000 | 2021-03-01 3:37PM EST | 56.00 | 2.34 | 2.10 | 2.26 | +0.28 | +13.59% | 2 | 225 | 65.63% |
| LYFT210305C00057000 | 2021-03-02 10:24AM EST | 57.00 | 1.80 | 1.52 | 1.61 | +0.31 | +20.81% | 19 | 233 | 62.89% |
| LYFT210305C00057500 | 2021-03-02 10:43AM EST | 57.50 | 1.24 | 1.26 | 1.33 | -0.20 | -13.89% | 56 | 231 | 61.52% |
| LYFT210305C00058000 | 2021-03-02 10:50AM EST | 58.00 | 0.97 | 1.02 | 1.09 | -0.07 | -6.73% | 75 | 375 | 60.25% |
| LYFT210305C00058500 | 2021-03-02 9:36AM EST | 58.50 | 1.00 | 0.82 | 0.87 | +0.01 | +1.01% | 36 | 2,356 | 59.08% |
| LYFT210305C00059000 | 2021-03-02 9:53AM EST | 59.00 | 0.83 | 0.64 | 0.69 | +0.03 | +3.75% | 39 | 813 | 58.01% |
| LYFT210305C00060000 | 2021-03-02 10:30AM EST | 60.00 | 0.35 | 0.40 | 0.45 | -0.12 | -25.53% | 721 | 2,795 | 58.20% |
| LYFT210305C00061000 | 2021-03-02 10:49AM EST | 61.00 | 0.22 | 0.22 | 0.26 | -0.08 | -26.67% | 112 | 688 | 56.84% |
| LYFT210305C00061500 | 2021-03-01 3:59PM EST | 61.50 | 0.24 | 0.18 | 0.21 | 0.00 | - | 39 | 56 | 57.91% |
| LYFT210305C00062000 | 2021-03-02 11:07AM EST | 62.00 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 31 | 2,673 | 57.62% |
| LYFT210305C00063000 | 2021-03-02 10:20AM EST | 63.00 | 0.13 | 0.08 | 0.10 | -0.02 | -13.33% | 3 | 687 | 58.98% |
| LYFT210305C00064000 | 2021-03-02 10:07AM EST | 64.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 2 | 37 | 61.33% |
| LYFT210305C00065000 | 2021-03-02 10:29AM EST | 65.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 8 | 336 | 63.28% |
| LYFT210305C00070000 | 2021-03-01 9:58AM EST | 70.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 173 | 89.06% |
| LYFT210305C00075000 | 2021-02-24 10:44AM EST | 75.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 34 | 66 | 120.31% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210305P00030000 | 2021-02-09 3:32PM EST | 30.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 101 | 243.75% |
| LYFT210305P00035000 | 2021-02-24 1:57PM EST | 35.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 214.06% |
| LYFT210305P00039000 | 2021-02-19 3:59PM EST | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 171.09% |
| LYFT210305P00040000 | 2021-02-23 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 160.94% |
| LYFT210305P00041000 | 2021-02-04 3:42PM EST | 41.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 137.50% |
| LYFT210305P00041500 | 2021-02-08 10:42AM EST | 41.50 | 0.33 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 135.94% |
| LYFT210305P00042000 | 2021-02-16 11:11AM EST | 42.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 100 | 127 | 131.25% |
| LYFT210305P00043000 | 2021-02-16 9:54AM EST | 43.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 13 | 26 | 132.03% |
| LYFT210305P00043500 | 2021-02-25 11:46AM EST | 43.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 16 | 118.75% |
| LYFT210305P00044000 | 2021-02-17 11:52AM EST | 44.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 5 | 29 | 114.06% |
| LYFT210305P00044500 | 2021-02-08 1:48PM EST | 44.50 | 0.56 | 0.00 | 0.07 | 0.00 | - | 2 | 34 | 111.72% |
| LYFT210305P00045000 | 2021-02-25 10:24AM EST | 45.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 11 | 109 | 105.47% |
| LYFT210305P00045500 | 2021-02-22 1:41PM EST | 45.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 4 | 33 | 110.94% |
| LYFT210305P00046000 | 2021-03-01 10:21AM EST | 46.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 5 | 71 | 118.75% |
| LYFT210305P00046500 | 2021-02-23 12:46PM EST | 46.50 | 0.10 | 0.00 | 0.06 | 0.00 | - | 4 | 56 | 92.19% |
| LYFT210305P00047000 | 2021-02-23 12:41PM EST | 47.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 7 | 164 | 88.28% |
| LYFT210305P00047500 | 2021-02-26 9:30AM EST | 47.50 | 0.15 | 0.00 | 0.06 | 0.00 | - | 10 | 126 | 84.38% |
| LYFT210305P00048000 | 2021-02-23 1:18PM EST | 48.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 1 | 62 | 79.69% |
| LYFT210305P00048500 | 2021-02-25 3:55PM EST | 48.50 | 0.22 | 0.00 | 0.07 | 0.00 | - | 21 | 165 | 77.34% |
| LYFT210305P00049000 | 2021-02-26 1:00PM EST | 49.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 113 | 73.44% |
| LYFT210305P00049500 | 2021-03-02 9:30AM EST | 49.50 | 0.01 | 0.00 | 0.07 | -0.30 | -96.77% | 1 | 205 | 69.53% |
| LYFT210305P00050000 | 2021-03-01 3:55PM EST | 50.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 15 | 507 | 66.41% |
| LYFT210305P00050500 | 2021-03-01 10:26AM EST | 50.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 617 | 63.67% |
| LYFT210305P00051000 | 2021-03-02 10:21AM EST | 51.00 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 1 | 174 | 57.03% |
| LYFT210305P00051500 | 2021-02-26 2:34PM EST | 51.50 | 0.16 | 0.05 | 0.08 | 0.00 | - | 6 | 71 | 58.98% |
| LYFT210305P00052000 | 2021-03-02 10:49AM EST | 52.00 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 1 | 162 | 56.25% |
| LYFT210305P00052500 | 2021-03-02 9:41AM EST | 52.50 | 0.15 | 0.09 | 0.11 | +0.03 | +25.00% | 2 | 46 | 55.08% |
| LYFT210305P00053000 | 2021-03-02 11:02AM EST | 53.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 101 | 75 | 54.10% |
| LYFT210305P00053500 | 2021-03-01 3:18PM EST | 53.50 | 0.23 | 0.15 | 0.18 | 0.00 | - | 17 | 154 | 51.76% |
| LYFT210305P00054000 | 2021-03-02 10:59AM EST | 54.00 | 0.21 | 0.19 | 0.24 | -0.09 | -30.00% | 5 | 282 | 50.49% |
| LYFT210305P00054500 | 2021-03-02 10:59AM EST | 54.50 | 0.27 | 0.25 | 0.28 | -0.06 | -18.18% | 111 | 106 | 49.22% |
| LYFT210305P00055000 | 2021-03-02 10:46AM EST | 55.00 | 0.41 | 0.33 | 0.38 | -0.08 | -16.33% | 8 | 305 | 48.83% |
| LYFT210305P00056000 | 2021-03-01 3:28PM EST | 56.00 | 0.68 | 0.56 | 0.63 | -0.12 | -15.00% | 3 | 377 | 46.78% |
| LYFT210305P00057000 | 2021-03-02 9:38AM EST | 57.00 | 0.91 | 0.91 | 0.96 | -0.37 | -28.91% | 35 | 375 | 42.97% |
| LYFT210305P00057500 | 2021-03-02 11:02AM EST | 57.50 | 1.30 | 1.12 | 1.20 | +0.05 | +4.00% | 18 | 107 | 41.99% |
| LYFT210305P00058000 | 2021-03-01 2:40PM EST | 58.00 | 1.23 | 1.37 | 1.45 | -0.30 | -19.61% | 1 | 214 | 39.65% |
| LYFT210305P00058500 | 2021-03-01 11:51AM EST | 58.50 | 1.81 | 1.66 | 1.76 | +0.14 | +8.38% | 1 | 165 | 37.99% |
| LYFT210305P00059000 | 2021-03-02 10:27AM EST | 59.00 | 1.89 | 1.98 | 2.09 | -0.58 | -23.48% | 22 | 140 | 34.86% |
| LYFT210305P00060000 | 2021-03-01 3:54PM EST | 60.00 | 3.15 | 2.74 | 2.99 | 0.00 | - | 16 | 58 | 37.89% |
| LYFT210305P00061000 | 2021-02-25 9:53AM EST | 61.00 | 3.70 | 3.55 | 3.80 | 0.00 | - | 5 | 34 | 0.00% |
| LYFT210305P00061500 | 2021-03-01 3:55PM EST | 61.50 | 4.45 | 4.00 | 4.30 | 0.00 | - | 51 | 54 | 0.00% |
| LYFT210305P00062000 | 2021-03-01 3:14PM EST | 62.00 | 4.55 | 4.50 | 4.80 | 0.00 | - | 10 | 46 | 0.00% |
| LYFT210305P00065000 | 2021-02-23 3:21PM EST | 65.00 | 7.46 | 7.30 | 7.75 | 0.00 | - | 1 | 13 | 0.00% |
| LYFT210305P00070000 | 2021-02-19 10:18AM EST | 70.00 | 11.00 | 12.20 | 12.90 | 0.00 | - | 9 | 11 | 89.06% |
| LYFT210305P00075000 | 2021-02-24 9:47AM EST | 75.00 | 16.00 | 16.95 | 17.90 | 0.00 | - | - | 2 | 114.06% |
© 2021 Verizon Media. All rights reserved.
