UK markets open in 6 hours 23 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.66-0.48 (-3.65%)
At close: 04:00PM EST
12.65 -0.01 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT231208C000050002023-11-28 9:39AM EST5.005.257.557.700.00--4462.50%
LYFT231208C000070002023-12-01 10:00AM EST7.005.005.555.700.00-12,004309.38%
LYFT231208C000075002023-11-28 10:10AM EST7.502.785.055.200.00-56278.13%
LYFT231208C000080002023-11-29 9:39AM EST8.003.774.554.700.00-121246.88%
LYFT231208C000085002023-11-29 2:27PM EST8.503.324.054.200.00-11218.75%
LYFT231208C000090002023-11-28 2:13PM EST9.001.653.553.700.00-548192.19%
LYFT231208C000095002023-12-04 1:50PM EST9.503.453.053.200.00-17553167.19%
LYFT231208C000100002023-12-04 2:39PM EST10.002.862.642.74-0.34-10.63%18167134.38%
LYFT231208C000105002023-12-04 1:50PM EST10.502.472.142.24-0.18-6.79%104653110.94%
LYFT231208C000110002023-12-04 3:15PM EST11.001.801.631.74-0.47-20.70%641,01684.38%
LYFT231208C000115002023-12-04 3:28PM EST11.501.311.171.23-0.39-22.94%1482,01570.31%
LYFT231208C000120002023-12-04 3:58PM EST12.000.800.730.81-0.47-37.01%5092,30766.80%
LYFT231208C000125002023-12-04 3:42PM EST12.500.460.450.48-0.39-45.88%1,1301,74772.27%
LYFT231208C000130002023-12-04 3:55PM EST13.000.250.250.26-0.30-54.55%10,4023,24475.00%
LYFT231208C000135002023-12-04 3:52PM EST13.500.130.130.14-0.21-61.76%3,2042,57778.91%
LYFT231208C000140002023-12-04 3:36PM EST14.000.070.060.07-0.14-66.67%1,1571,51181.25%
LYFT231208C000145002023-12-04 3:48PM EST14.500.040.030.04-0.08-66.67%67443585.94%
LYFT231208C000150002023-12-04 3:24PM EST15.000.030.020.03-0.04-57.14%76246295.31%
LYFT231208C000155002023-12-04 2:37PM EST15.500.020.010.02-0.03-60.00%21128100.00%
LYFT231208C000160002023-12-04 3:24PM EST16.000.020.010.02+0.01+100.00%548120112.50%
LYFT231208C000170002023-12-04 3:23PM EST17.000.010.000.01-0.02-66.67%569118.75%
LYFT231208C000180002023-12-01 1:05PM EST18.000.030.000.010.00-1515137.50%
LYFT231208C000190002023-11-08 2:55PM EST19.000.040.000.010.00--0156.25%
LYFT231208C000200002023-12-01 2:25PM EST20.000.020.000.010.00-2021175.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT231208P000040002023-12-01 2:04PM EST4.000.040.000.010.00-11425.00%
LYFT231208P000060002023-10-26 11:29AM EST6.000.100.000.030.00--1325.00%
LYFT231208P000065002023-11-08 3:47PM EST6.500.030.000.410.00--45489.06%
LYFT231208P000070002023-11-08 1:01PM EST7.000.050.000.410.00-201443.75%
LYFT231208P000075002023-12-01 3:54PM EST7.500.020.000.310.00-13371.88%
LYFT231208P000080002023-11-01 9:02AM EST8.000.460.000.000.00-51450.00%
LYFT231208P000085002023-12-04 10:00AM EST8.500.030.000.01+0.01+50.00%1383162.50%
LYFT231208P000090002023-11-29 11:10AM EST9.000.010.000.010.00-1523137.50%
LYFT231208P000095002023-12-04 11:24AM EST9.500.010.000.010.00-21,573118.75%
LYFT231208P000100002023-12-01 3:43PM EST10.000.010.000.010.00-2022,764100.00%
LYFT231208P000105002023-12-04 1:59PM EST10.500.020.000.01+0.01+100.00%10142281.25%
LYFT231208P000110002023-12-04 3:43PM EST11.000.020.010.030.00-602,20581.25%
LYFT231208P000115002023-12-04 2:56PM EST11.500.030.040.05-0.01-25.00%1,1954,71072.66%
LYFT231208P000120002023-12-04 3:58PM EST12.000.120.120.13+0.02+20.00%3452,45870.70%
LYFT231208P000125002023-12-04 3:58PM EST12.500.290.280.30+0.09+45.00%88457069.53%
LYFT231208P000130002023-12-04 3:57PM EST13.000.570.570.59+0.15+35.71%2,0352,19272.27%
LYFT231208P000135002023-12-04 12:37PM EST13.500.790.940.99+0.12+17.91%1219876.56%
LYFT231208P000140002023-12-01 3:27PM EST14.001.221.371.43+0.22+22.00%212778.91%
LYFT231208P000150002023-12-01 3:50PM EST15.001.902.332.390.00-111190.63%
LYFT231208P000170002023-11-16 10:42AM EST17.006.604.304.400.00--0128.13%
LYFT231208P000200002023-11-29 10:20AM EST20.008.007.307.400.00--2187.50%