LYFT - Lyft, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT200409C00017000 | 2020-04-02 3:41PM EDT | 17.00 | 5.20 | 4.95 | 5.85 | 0.00 | - | 1 | 2 | 217.97% |
| LYFT200409C00018000 | 2020-04-02 3:55PM EDT | 18.00 | 4.85 | 3.25 | 4.70 | 0.00 | - | 12 | 15 | 229.30% |
| LYFT200409C00019000 | 2020-04-03 12:36PM EDT | 19.00 | 2.85 | 2.99 | 3.55 | -0.75 | -20.83% | 25 | 104 | 128.91% |
| LYFT200409C00020000 | 2020-04-03 3:53PM EDT | 20.00 | 2.55 | 2.31 | 2.92 | -0.16 | -5.90% | 2,513 | 79 | 142.19% |
| LYFT200409C00021000 | 2020-04-03 3:54PM EDT | 21.00 | 1.90 | 1.64 | 2.06 | -0.13 | -6.40% | 151 | 15 | 128.52% |
| LYFT200409C00022000 | 2020-04-03 3:59PM EDT | 22.00 | 1.27 | 1.18 | 1.64 | -0.18 | -12.41% | 1,116 | 91 | 137.50% |
| LYFT200409C00023000 | 2020-04-03 3:59PM EDT | 23.00 | 0.74 | 0.60 | 0.79 | -0.45 | -37.82% | 465 | 182 | 107.23% |
| LYFT200409C00024000 | 2020-04-03 3:55PM EDT | 24.00 | 0.35 | 0.32 | 0.63 | -0.43 | -55.13% | 617 | 578 | 114.06% |
| LYFT200409C00025000 | 2020-04-03 3:57PM EDT | 25.00 | 0.20 | 0.10 | 0.24 | -0.20 | -50.00% | 341 | 801 | 96.48% |
| LYFT200409C00026000 | 2020-04-03 3:56PM EDT | 26.00 | 0.09 | 0.05 | 0.17 | -0.16 | -64.00% | 116 | 431 | 103.13% |
| LYFT200409C00027000 | 2020-04-03 3:57PM EDT | 27.00 | 0.05 | 0.01 | 0.12 | -0.07 | -58.33% | 195 | 420 | 107.03% |
| LYFT200409C00028000 | 2020-04-03 3:10PM EDT | 28.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 61 | 228 | 103.13% |
| LYFT200409C00029000 | 2020-04-03 1:43PM EDT | 29.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 6 | 219 | 118.75% |
| LYFT200409C00030000 | 2020-04-03 3:05PM EDT | 30.00 | 0.02 | 0.00 | 0.11 | -0.05 | -71.43% | 54 | 472 | 143.75% |
| LYFT200409C00031000 | 2020-04-03 3:32PM EDT | 31.00 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 1 | 167 | 155.47% |
| LYFT200409C00031500 | 2020-03-31 3:56PM EDT | 31.50 | 0.27 | 0.00 | 0.60 | 0.00 | - | 4 | 156 | 230.47% |
| LYFT200409C00032000 | 2020-04-03 3:13PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 148.44% |
| LYFT200409C00033000 | 2020-04-02 3:50PM EDT | 33.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 51 | 209 | 157.81% |
| LYFT200409C00033500 | 2020-04-02 3:44PM EDT | 33.50 | 0.01 | 0.01 | 0.08 | 0.00 | - | 2 | 73 | 178.13% |
| LYFT200409C00034000 | 2020-04-01 2:24PM EDT | 34.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 32 | 208 | 182.81% |
| LYFT200409C00034500 | 2020-04-01 1:42PM EDT | 34.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 13 | 199.22% |
| LYFT200409C00035000 | 2020-03-31 10:05AM EDT | 35.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 2 | 36 | 192.19% |
| LYFT200409C00035500 | 2020-04-02 2:07PM EDT | 35.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 18 | 221.09% |
| LYFT200409C00036000 | 2020-04-03 3:34PM EDT | 36.00 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 1 | 6 | 201.56% |
| LYFT200409C00036500 | 2020-03-30 2:49PM EDT | 36.50 | 0.11 | 0.00 | 0.27 | 0.00 | - | 1 | 46 | 248.44% |
| LYFT200409C00037000 | 2020-03-31 10:48AM EDT | 37.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 20 | 152 | 260.16% |
| LYFT200409C00037500 | 2020-03-30 11:54AM EDT | 37.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 20 | 48 | 162.50% |
| LYFT200409C00038000 | 2020-03-27 1:26PM EDT | 38.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 61 | 124 | 237.50% |
| LYFT200409C00038500 | 2020-03-30 3:41PM EDT | 38.50 | 0.07 | 0.00 | 0.26 | 0.00 | - | 2 | 18 | 266.41% |
| LYFT200409C00039000 | 2020-03-25 1:48PM EDT | 39.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 1 | 65 | 258.59% |
| LYFT200409C00039500 | 2020-03-27 1:00PM EDT | 39.50 | 0.13 | 0.00 | 0.13 | 0.00 | - | 6 | 20 | 245.31% |
| LYFT200409C00040000 | 2020-03-30 11:23AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 218.75% |
| LYFT200409C00040500 | 2020-03-26 2:56PM EDT | 40.50 | 0.14 | 0.00 | 0.37 | 0.00 | - | 1 | 5 | 303.91% |
| LYFT200409C00041000 | 2020-03-24 2:00PM EDT | 41.00 | 0.03 | 0.00 | 1.46 | 0.00 | - | 1 | 3 | 423.83% |
| LYFT200409C00041500 | 2020-03-04 3:49PM EDT | 41.50 | 0.37 | 0.00 | 0.64 | 0.00 | - | - | 1 | 350.39% |
| LYFT200409C00042000 | 2020-03-11 1:23PM EDT | 42.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | 8 | 11 | 259.38% |
| LYFT200409C00042500 | 2020-03-18 10:55AM EDT | 42.50 | 0.05 | 0.00 | 1.12 | 0.00 | - | 5 | 3 | 409.77% |
| LYFT200409C00043000 | 2020-03-24 2:00PM EDT | 43.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 14 | 288.28% |
| LYFT200409C00043500 | 2020-03-25 1:09PM EDT | 43.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 243.75% |
| LYFT200409C00044000 | 2020-03-11 2:53PM EDT | 44.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 457.81% |
| LYFT200409C00045000 | 2020-03-12 9:54AM EDT | 45.00 | 2.05 | 0.00 | 1.16 | 0.00 | - | 1 | 4 | 437.50% |
| LYFT200409C00046000 | 2020-03-12 3:57PM EDT | 46.00 | 0.23 | 0.00 | 1.19 | 0.00 | - | - | 2 | 449.22% |
| LYFT200409C00047000 | 2020-03-04 3:21PM EDT | 47.00 | 0.45 | 0.00 | 0.07 | 0.00 | - | 2 | 14 | 278.13% |
| LYFT200409C00050000 | 2020-03-19 3:30PM EDT | 50.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 3 | 10 | 348.44% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT200409P00001000 | 2020-03-24 12:10PM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 1,050.00% |
| LYFT200409P00004000 | 2020-04-02 9:32AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 109 | 575.00% |
| LYFT200409P00005000 | 2020-03-23 11:27AM EDT | 5.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 56 | 707.81% |
| LYFT200409P00006000 | 2020-03-30 1:01PM EDT | 6.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 5 | 82 | 623.44% |
| LYFT200409P00008000 | 2020-04-03 12:28PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 323 | 343.75% |
| LYFT200409P00010000 | 2020-04-03 2:24PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 59 | 298 | 287.50% |
| LYFT200409P00011000 | 2020-04-03 10:41AM EDT | 11.00 | 0.01 | 0.00 | 0.09 | -0.08 | -88.89% | 1 | 397 | 296.88% |
| LYFT200409P00012000 | 2020-04-03 1:49PM EDT | 12.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 7 | 84 | 267.19% |
| LYFT200409P00013000 | 2020-04-02 3:05PM EDT | 13.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 8 | 150 | 242.97% |
| LYFT200409P00014000 | 2020-04-03 3:22PM EDT | 14.00 | 0.07 | 0.02 | 0.06 | -0.05 | -41.67% | 36 | 905 | 198.44% |
| LYFT200409P00015000 | 2020-04-03 3:57PM EDT | 15.00 | 0.08 | 0.05 | 0.09 | -0.07 | -46.67% | 355 | 894 | 190.63% |
| LYFT200409P00016000 | 2020-04-03 3:59PM EDT | 16.00 | 0.10 | 0.01 | 0.15 | -0.08 | -44.44% | 85 | 469 | 167.19% |
| LYFT200409P00017000 | 2020-04-03 3:59PM EDT | 17.00 | 0.18 | 0.15 | 0.20 | -0.20 | -52.63% | 586 | 702 | 169.53% |
| LYFT200409P00018000 | 2020-04-03 3:55PM EDT | 18.00 | 0.26 | 0.20 | 0.36 | -0.11 | -29.73% | 180 | 450 | 162.11% |
| LYFT200409P00019000 | 2020-04-03 3:59PM EDT | 19.00 | 0.39 | 0.31 | 0.50 | -0.08 | -17.02% | 422 | 445 | 150.00% |
| LYFT200409P00020000 | 2020-04-03 3:59PM EDT | 20.00 | 0.56 | 0.56 | 0.62 | -0.13 | -18.84% | 1,513 | 1,235 | 139.26% |
| LYFT200409P00021000 | 2020-04-03 3:58PM EDT | 21.00 | 0.82 | 0.78 | 0.85 | -0.14 | -14.58% | 1,106 | 628 | 124.81% |
| LYFT200409P00022000 | 2020-04-03 3:57PM EDT | 22.00 | 1.19 | 1.15 | 1.56 | -0.06 | -4.80% | 763 | 515 | 132.03% |
| LYFT200409P00023000 | 2020-04-03 3:59PM EDT | 23.00 | 1.66 | 1.67 | 1.92 | -0.34 | -17.00% | 325 | 530 | 117.19% |
| LYFT200409P00024000 | 2020-04-03 3:37PM EDT | 24.00 | 2.65 | 2.20 | 2.67 | +0.35 | +15.22% | 141 | 262 | 109.38% |
| LYFT200409P00025000 | 2020-04-03 3:59PM EDT | 25.00 | 3.20 | 3.00 | 3.30 | +0.30 | +10.34% | 196 | 803 | 92.97% |
| LYFT200409P00026000 | 2020-04-03 3:57PM EDT | 26.00 | 4.00 | 3.70 | 4.55 | +0.30 | +8.11% | 53 | 193 | 106.64% |
| LYFT200409P00027000 | 2020-04-03 3:50PM EDT | 27.00 | 5.12 | 4.70 | 5.20 | +0.02 | +0.39% | 24 | 212 | 139.84% |
| LYFT200409P00028000 | 2020-04-02 3:26PM EDT | 28.00 | 6.20 | 5.60 | 6.30 | 0.00 | - | 11 | 103 | 175.39% |
| LYFT200409P00029000 | 2020-04-03 3:54PM EDT | 29.00 | 6.95 | 6.75 | 7.50 | +1.45 | +26.36% | 204 | 300 | 154.69% |
| LYFT200409P00030000 | 2020-04-03 3:49PM EDT | 30.00 | 8.15 | 6.15 | 8.75 | +1.85 | +29.37% | 7 | 207 | 277.34% |
| LYFT200409P00031000 | 2020-04-02 1:11PM EDT | 31.00 | 7.50 | 6.55 | 10.90 | 0.00 | - | 9 | 91 | 429.69% |
| LYFT200409P00031500 | 2020-04-02 10:34AM EDT | 31.50 | 7.70 | 7.15 | 10.00 | 0.00 | - | 1 | 19 | 265.63% |
| LYFT200409P00032000 | 2020-03-30 9:53AM EDT | 32.00 | 6.50 | 7.50 | 11.95 | 0.00 | - | 6 | 7 | 453.13% |
| LYFT200409P00033000 | 2020-04-01 1:10PM EDT | 33.00 | 9.10 | 8.50 | 13.00 | 0.00 | - | 5 | 119 | 475.98% |
| LYFT200409P00033500 | 2020-04-03 1:46PM EDT | 33.50 | 12.09 | 9.05 | 13.55 | +5.54 | +84.58% | 3 | 12 | 489.65% |
| LYFT200409P00034000 | 2020-03-24 1:45PM EDT | 34.00 | 9.00 | 9.50 | 14.15 | 0.00 | - | 1 | 1 | 508.59% |
| LYFT200409P00034500 | 2020-04-01 10:39AM EDT | 34.50 | 9.20 | 10.00 | 14.30 | 0.00 | - | 1 | 5 | 478.32% |
| LYFT200409P00035000 | 2020-04-03 10:56AM EDT | 35.00 | 13.00 | 10.80 | 14.20 | +2.50 | +23.81% | 5 | 415 | 415.23% |
| LYFT200409P00035500 | 2020-03-25 2:28PM EDT | 35.50 | 7.25 | 11.05 | 15.40 | 0.00 | - | 2 | 26 | 504.69% |
| LYFT200409P00036000 | 2020-03-05 1:03PM EDT | 36.00 | 6.95 | 11.50 | 16.00 | 0.00 | - | 10 | 3 | 523.24% |
| LYFT200409P00036500 | 2020-03-16 3:05PM EDT | 36.50 | 16.13 | 12.10 | 16.50 | 0.00 | - | 15 | 28 | 530.47% |
| LYFT200409P00037000 | 2020-03-30 9:40AM EDT | 37.00 | 10.55 | 12.50 | 16.85 | 0.00 | - | 3 | 9 | 520.70% |
| LYFT200409P00037500 | 2020-04-01 9:38AM EDT | 37.50 | 11.95 | 13.05 | 16.65 | 0.00 | - | 2 | 2 | 442.97% |
| LYFT200409P00038000 | 2020-04-01 11:11AM EDT | 38.00 | 12.95 | 13.50 | 17.95 | 0.00 | - | 4 | 0 | 545.70% |
| LYFT200409P00038500 | 2020-03-17 2:01PM EDT | 38.50 | 20.05 | 14.00 | 18.80 | 0.00 | - | 10 | 0 | 591.02% |
| LYFT200409P00039000 | 2020-03-05 3:55PM EDT | 39.00 | 18.30 | 14.50 | 19.00 | 0.00 | - | - | 0 | 564.65% |
| LYFT200409P00039500 | 2020-03-05 10:48AM EDT | 39.50 | 3.15 | 15.00 | 19.35 | 0.00 | - | - | 1 | 553.91% |
| LYFT200409P00040000 | 2020-04-02 3:52PM EDT | 40.00 | 17.75 | 17.80 | 20.35 | 0.00 | - | 3 | 1 | 463.67% |
| LYFT200409P00040500 | 2020-03-09 12:00AM EDT | 40.50 | 21.30 | 16.00 | 20.35 | 0.00 | - | - | 0 | 566.41% |
| LYFT200409P00041000 | 2020-03-09 2:34PM EDT | 41.00 | 9.30 | 16.50 | 21.15 | 0.00 | - | - | 0 | 606.64% |
| LYFT200409P00041500 | 2020-03-30 10:28AM EDT | 41.50 | 15.15 | 17.05 | 21.75 | 0.00 | - | 1 | 1 | 623.83% |
| LYFT200409P00042500 | 2020-03-09 12:00AM EDT | 42.50 | 6.18 | 18.00 | 22.55 | 0.00 | - | - | 0 | 613.09% |
| LYFT200409P00043000 | 2020-03-05 11:02AM EDT | 43.00 | 5.74 | 21.35 | 22.10 | 0.00 | - | - | 0 | 443.75% |
| LYFT200409P00043500 | 2020-03-09 6:16PM EDT | 43.50 | 22.30 | 19.05 | 23.75 | 0.00 | - | - | 1 | 646.88% |
| LYFT200409P00044000 | 2020-03-27 5:41AM EDT | 44.00 | 7.95 | 21.95 | 22.55 | 0.00 | - | - | 0 | 354.69% |
| LYFT200409P00045000 | 2020-03-12 9:54AM EDT | 45.00 | 24.47 | 20.65 | 24.65 | 0.00 | - | 1 | 0 | 592.97% |
| LYFT200409P00046000 | 2020-03-24 3:28PM EDT | 46.00 | 19.61 | 21.50 | 25.95 | 0.00 | - | 1 | 0 | 639.45% |
| LYFT200409P00046500 | 2020-03-19 9:57AM EDT | 46.50 | 25.00 | 22.00 | 26.45 | 0.00 | - | 2 | 0 | 644.53% |
| LYFT200409P00047000 | 2020-03-10 12:34PM EDT | 47.00 | 25.85 | 22.60 | 27.05 | 0.00 | - | 47 | 2 | 661.13% |
© 2020 Verizon Media. All rights reserved.