UK markets open in 3 hours 46 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.04-0.48 (-1.21%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT201204C000150002020-10-29 8:55AM EST15.008.1023.6524.400.00--1521.88%
LYFT201204C000190002020-11-04 9:30AM EST19.0012.5019.6520.400.00--1406.25%
LYFT201204C000195002020-11-04 10:10AM EST19.509.6519.1519.800.00--7366.80%
LYFT201204C000200002020-11-05 12:33PM EST20.0015.9018.6519.150.00-1102301.56%
LYFT201204C000205002020-11-05 11:02AM EST20.509.0518.1518.700.00--57312.50%
LYFT201204C000210002020-11-06 12:38PM EST21.009.3017.6518.300.00-3030332.81%
LYFT201204C000220002020-11-03 2:57PM EST22.0015.0016.6517.200.00-23282.03%
LYFT201204C000225002020-11-09 9:30AM EST22.5012.5816.1516.650.00-689254.69%
LYFT201204C000230002020-11-09 1:28PM EST23.0014.0115.6516.250.00-60277.73%
LYFT201204C000235002020-11-02 9:47AM EST23.502.7015.1515.700.00-2112253.91%
LYFT201204C000240002020-11-16 11:58AM EST24.0015.8014.6515.400.00-13291.80%
LYFT201204C000245002020-11-16 10:25AM EST24.5014.9514.1514.850.00-146271.88%
LYFT201204C000250002020-11-12 11:29AM EST25.0012.3013.6514.150.00-3183211.72%
LYFT201204C000255002020-11-23 11:51AM EST25.5013.3513.1513.900.00-829261.91%
LYFT201204C000260002020-11-27 11:51AM EST26.0013.5312.6513.20-0.19-1.38%109210.16%
LYFT201204C000265002020-11-06 12:18PM EST26.509.3012.1512.700.00-1064201.95%
LYFT201204C000270002020-11-23 1:04PM EST27.0012.6611.6512.150.00-115179.69%
LYFT201204C000275002020-11-17 3:17PM EST27.5011.8511.1511.700.00-1230185.55%
LYFT201204C000280002020-11-19 10:14AM EST28.0011.9010.6511.250.00-1036188.67%
LYFT201204C000285002020-11-23 9:42AM EST28.5010.3910.1510.650.00-20132157.42%
LYFT201204C000290002020-11-27 11:58AM EST29.0010.659.6510.15+1.55+17.03%242150.00%
LYFT201204C000295002020-11-27 11:25AM EST29.509.569.159.75+2.46+34.65%297164.45%
LYFT201204C000300002020-11-24 1:44PM EST30.0010.298.659.300.00-42245164.84%
LYFT201204C000310002020-11-27 11:25AM EST31.008.107.658.25+0.75+10.20%984140.63%
LYFT201204C000320002020-11-27 12:08PM EST32.007.706.657.20+1.09+16.49%518117.38%
LYFT201204C000325002020-11-25 1:20PM EST32.506.686.106.950.00-131142.77%
LYFT201204C000330002020-11-27 10:28AM EST33.006.005.606.20+0.43+7.72%515102.93%
LYFT201204C000335002020-11-27 11:06AM EST33.505.655.156.00-0.64-10.17%11169.53%
LYFT201204C000340002020-11-27 12:43PM EST34.005.384.605.20-0.47-8.03%17388.67%
LYFT201204C000350002020-11-27 12:33PM EST35.004.764.054.40+0.51+12.00%148277.34%
LYFT201204C000360002020-11-27 12:43PM EST36.003.453.003.25+0.15+4.55%1616150.39%
LYFT201204C000370002020-11-27 12:56PM EST37.002.302.232.41-0.14-5.74%16228655.27%
LYFT201204C000375002020-11-27 12:51PM EST37.502.181.902.10-0.07-3.11%1834259.18%
LYFT201204C000385002020-11-27 12:59PM EST38.501.321.331.40-0.39-22.81%10723059.28%
LYFT201204C000390002020-11-27 12:59PM EST39.001.071.081.15-0.34-24.11%37339460.16%
LYFT201204C000400002020-11-27 12:59PM EST40.000.700.700.74-0.24-25.53%2,46677861.52%
LYFT201204C000410002020-11-27 12:59PM EST41.000.400.420.46-0.21-34.43%10655562.50%
LYFT201204C000415002020-11-27 12:53PM EST41.500.350.320.35-0.12-25.53%27020062.70%
LYFT201204C000425002020-11-27 12:42PM EST42.500.230.170.20-0.04-14.81%6487362.89%
LYFT201204C000435002020-11-27 11:57AM EST43.500.180.090.15-0.03-14.29%222766.41%
LYFT201204C000440002020-11-27 12:46PM EST44.000.110.070.10-0.08-42.11%518466.02%
LYFT201204C000450002020-11-27 12:57PM EST45.000.060.050.07-0.09-60.00%14335270.31%
LYFT201204C000460002020-11-27 10:25AM EST46.000.070.030.08-0.04-36.36%12377.73%
LYFT201204C000465002020-11-25 3:23PM EST46.500.100.000.14+0.10--685.55%
LYFT201204C000475002020-11-27 10:07AM EST47.500.050.000.060.00-29881.25%
LYFT201204C000500002020-11-27 12:36PM EST50.000.030.010.190.00-201,040120.70%
LYFT201204C000525002020-11-19 9:43AM EST52.500.010.000.130.00-2513129.30%
LYFT201204C000550002020-11-25 2:39PM EST55.000.030.000.110.00-168303142.19%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT201204P000150002020-11-09 3:14PM EST15.000.100.000.180.00-16404.69%
LYFT201204P000160002020-11-05 9:41AM EST16.000.100.000.180.00-10379.69%
LYFT201204P000175002020-11-10 9:30AM EST17.500.040.000.180.00-2029343.75%
LYFT201204P000180002020-11-06 3:54PM EST18.000.170.000.160.00-177326.56%
LYFT201204P000185002020-11-03 2:08PM EST18.500.150.000.150.00-45314.06%
LYFT201204P000190002020-11-06 3:54PM EST19.000.190.000.100.00-128285.94%
LYFT201204P000195002020-11-03 10:36AM EST19.500.770.000.050.00-139251.56%
LYFT201204P000200002020-11-09 2:24PM EST20.000.100.000.040.00-346237.50%
LYFT201204P000205002020-11-04 1:23PM EST20.500.110.000.040.00-221228.13%
LYFT201204P000210002020-11-24 12:29PM EST21.000.020.000.070.00-2050237.50%
LYFT201204P000215002020-11-03 2:02PM EST21.501.140.000.180.00--1264.06%
LYFT201204P000220002020-11-09 3:14PM EST22.000.120.000.060.00-229215.63%
LYFT201204P000225002020-11-18 9:40AM EST22.500.050.000.100.00-125224.22%
LYFT201204P000230002020-11-23 2:02PM EST23.000.030.000.030.00-610184.38%
LYFT201204P000235002020-11-13 1:14PM EST23.500.040.000.060.00-1014193.75%
LYFT201204P000240002020-11-11 3:29PM EST24.000.210.000.070.00-112190.63%
LYFT201204P000245002020-11-09 9:32AM EST24.500.370.000.130.00-120201.56%
LYFT201204P000250002020-11-20 2:28PM EST25.000.020.000.130.00-143193.75%
LYFT201204P000255002020-11-16 9:30AM EST25.500.050.000.060.00-113165.63%
LYFT201204P000260002020-11-20 2:26PM EST26.000.020.000.100.00-2215171.09%
LYFT201204P000265002020-11-20 2:10PM EST26.500.030.000.030.00-270139.06%
LYFT201204P000270002020-11-20 2:03PM EST27.000.060.000.030.00-4224132.81%
LYFT201204P000275002020-11-18 3:45PM EST27.500.020.010.030.00-134131.25%
LYFT201204P000280002020-11-20 2:28PM EST28.000.030.000.060.00-582132.81%
LYFT201204P000285002020-11-09 11:40AM EST28.500.150.000.030.00-113115.63%
LYFT201204P000290002020-11-20 2:03PM EST29.000.040.000.060.00-467120.31%
LYFT201204P000295002020-11-23 11:45AM EST29.500.040.000.100.00-5677124.22%
LYFT201204P000300002020-11-25 3:58PM EST30.000.020.000.030.00-25565098.44%
LYFT201204P000310002020-11-24 10:42AM EST31.000.010.000.030.00-22287.50%
LYFT201204P000320002020-11-25 3:46PM EST32.000.020.000.050.00-518882.81%
LYFT201204P000325002020-11-24 10:15AM EST32.500.060.000.040.00-101775.00%
LYFT201204P000330002020-11-25 1:29PM EST33.000.040.000.050.00-98871.88%
LYFT201204P000335002020-11-25 3:46PM EST33.500.040.000.040.00-64364.06%
LYFT201204P000340002020-11-25 12:25PM EST34.000.060.000.050.00-13226560.94%
LYFT201204P000350002020-11-27 12:59PM EST35.000.080.060.08+0.01+14.29%27862160.55%
LYFT201204P000360002020-11-27 12:49PM EST36.000.110.130.17-0.02-15.38%615,36158.59%
LYFT201204P000370002020-11-27 12:56PM EST37.000.320.290.33+0.04+14.29%15239357.62%
LYFT201204P000375002020-11-27 12:57PM EST37.500.470.420.46+0.11+30.56%19682257.81%
LYFT201204P000385002020-11-27 12:59PM EST38.500.840.780.84+0.18+27.27%6028258.50%
LYFT201204P000390002020-11-27 12:55PM EST39.001.071.031.09+0.23+27.38%1081,09759.28%
LYFT201204P000400002020-11-27 12:56PM EST40.001.691.631.71+0.27+19.01%6638361.04%
LYFT201204P000410002020-11-27 12:54PM EST41.002.362.352.54-0.28-10.61%1117565.43%
LYFT201204P000415002020-11-27 12:57PM EST41.502.902.592.93-0.15-4.92%305859.96%
LYFT201204P000425002020-11-25 11:45AM EST42.503.903.553.700.00-114760.74%
LYFT201204P000435002020-11-23 9:58AM EST43.504.954.404.75+4.95--465.82%
LYFT201204P000440002020-11-27 12:23PM EST44.004.304.955.20+4.30-5470.90%
LYFT201204P000450002020-11-23 1:22PM EST45.005.455.756.300.00-21771.48%
LYFT201204P000460002020-11-19 9:55AM EST46.006.156.857.200.00--180.47%
LYFT201204P000475002020-11-23 10:01AM EST47.508.658.158.90+8.65--192.58%
LYFT201204P000500002020-11-19 12:17PM EST50.009.8510.7011.350.00-8108111.72%
LYFT201204P000550002020-11-25 1:39PM EST55.0016.0015.5016.350.00-412206.25%