UK markets open in 44 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.95+0.72 (+4.18%)
At close: 04:00PM EDT
17.89 -0.06 (-0.33%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240322C000025002024-03-13 12:13PM EDT2.5015.8515.4016.350.00--11,496.88%
LYFT240322C000050002024-03-12 9:36AM EDT5.0012.5012.4514.300.00--1962.50%
LYFT240322C000075002024-03-12 11:17AM EDT7.5010.209.8511.250.00--3484.38%
LYFT240322C000080002024-02-14 10:42AM EDT8.008.308.759.500.00-220.00%
LYFT240322C000085002024-03-18 3:37PM EDT8.509.509.3510.25+0.19+2.04%11565.63%
LYFT240322C000090002024-02-12 4:08PM EDT9.003.738.359.700.00--5371.88%
LYFT240322C000095002024-03-15 12:06PM EDT9.508.007.458.900.00-18532.81%
LYFT240322C000100002024-03-11 10:18AM EDT10.007.907.908.050.00-418268.75%
LYFT240322C000105002024-03-14 10:09AM EDT10.507.756.457.550.00-120316.41%
LYFT240322C000110002024-03-13 10:42AM EDT11.007.306.907.050.00--5228.13%
LYFT240322C000115002024-03-18 9:50AM EDT11.505.956.007.30+0.10+1.71%112318.75%
LYFT240322C000120002024-03-15 11:53AM EDT12.005.555.856.050.00-81850.00%
LYFT240322C000125002024-03-15 12:17PM EDT12.505.004.456.550.00-215196.88%
LYFT240322C000130002024-03-15 11:19AM EDT13.004.504.855.050.00-17350.00%
LYFT240322C000135002024-03-15 11:45AM EDT13.504.003.455.500.00-5208142.19%
LYFT240322C000140002024-03-18 10:42AM EDT14.003.532.714.05+0.13+3.82%163168.75%
LYFT240322C000145002024-03-15 11:02AM EDT14.503.052.623.550.00-1134149.22%
LYFT240322C000150002024-03-15 2:29PM EDT15.002.512.783.050.00-788130.86%
LYFT240322C000155002024-03-18 12:28PM EDT15.502.001.412.65-0.43-17.70%1663139.45%
LYFT240322C000160002024-03-18 3:59PM EDT16.002.001.812.20+0.67+50.38%4233479.69%
LYFT240322C000165002024-03-18 3:13PM EDT16.501.471.541.61+0.52+54.74%5864081.25%
LYFT240322C000170002024-03-18 2:41PM EDT17.000.950.991.26+0.28+41.79%23948870.70%
LYFT240322C000175002024-03-18 3:56PM EDT17.500.780.770.81+0.33+73.33%7331,00872.27%
LYFT240322C000180002024-03-18 3:56PM EDT18.000.530.500.52+0.25+89.29%1,1602,13071.29%
LYFT240322C000185002024-03-18 3:59PM EDT18.500.310.300.32+0.16+106.67%7001,72371.09%
LYFT240322C000190002024-03-18 3:59PM EDT19.000.190.180.19+0.09+90.00%7921,21272.66%
LYFT240322C000195002024-03-18 3:53PM EDT19.500.110.110.12+0.04+57.14%31849176.17%
LYFT240322C000200002024-03-18 3:57PM EDT20.000.070.060.07+0.03+75.00%2001,28377.34%
LYFT240322C000205002024-03-18 2:23PM EDT20.500.030.030.05-0.01-25.00%1164780.47%
LYFT240322C000210002024-03-18 3:59PM EDT21.000.020.020.03-0.01-33.33%21414784.38%
LYFT240322C000215002024-03-14 10:08AM EDT21.500.060.000.030.00-294085.94%
LYFT240322C000220002024-03-18 3:53PM EDT22.000.010.010.030.00-32631099.22%
LYFT240322C000225002024-03-18 3:29PM EDT22.500.020.000.02+0.01+100.00%24529296.88%
LYFT240322C000230002024-03-18 10:45AM EDT23.000.010.000.01-0.03-75.00%712996.88%
LYFT240322C000235002024-03-15 10:07AM EDT23.500.02-0.010.00--11112.50%
LYFT240322C000240002024-03-14 11:16AM EDT24.000.020.000.020.00-25101121.88%
LYFT240322C000250002024-03-15 12:25PM EDT25.000.010.000.010.00-2852125.00%
LYFT240322C000260002024-02-20 3:42PM EDT26.000.040.001.270.00--15349.22%
LYFT240322C000400002024-03-14 12:11PM EDT40.000.01-0.020.00--1312.50%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240322P000060002024-02-13 4:35PM EDT6.000.030.000.020.00--10425.00%
LYFT240322P000080002024-02-13 4:54PM EDT8.000.120.000.020.00-25127318.75%
LYFT240322P000085002024-02-23 10:30AM EDT8.500.040.000.020.00-515293.75%
LYFT240322P000090002024-03-07 1:31PM EDT9.000.010.000.020.00-529275.00%
LYFT240322P000095002024-02-20 3:37PM EDT9.500.030.000.040.00-12281.25%
LYFT240322P000100002024-03-07 10:30AM EDT10.000.020.000.020.00-105237.50%
LYFT240322P000105002024-03-05 2:29PM EDT10.500.010.000.060.00-2114254.69%
LYFT240322P000110002024-02-27 12:15PM EDT11.000.020.000.020.00-12128200.00%
LYFT240322P000115002024-03-15 11:27AM EDT11.500.020.000.010.00-1973168.75%
LYFT240322P000120002024-03-15 10:46AM EDT12.000.020.000.020.00-4168168.75%
LYFT240322P000125002024-03-13 12:09PM EDT12.500.010.000.040.00-4120168.75%
LYFT240322P000130002024-03-12 1:19PM EDT13.000.010.000.050.00-1146159.38%
LYFT240322P000135002024-03-13 9:35AM EDT13.500.010.000.010.00-1797112.50%
LYFT240322P000140002024-03-18 10:38AM EDT14.000.010.000.000.00-122,27450.00%
LYFT240322P000145002024-03-18 11:23AM EDT14.500.010.000.02-0.01-50.00%12,28796.88%
LYFT240322P000150002024-03-18 3:42PM EDT15.000.010.010.02-0.03-75.00%64139687.50%
LYFT240322P000155002024-03-18 3:54PM EDT15.500.020.010.03-0.06-75.00%3627078.13%
LYFT240322P000160002024-03-18 3:56PM EDT16.000.030.030.04-0.12-80.00%14748171.88%
LYFT240322P000165002024-03-18 3:54PM EDT16.500.070.070.08-0.18-72.00%28846569.14%
LYFT240322P000170002024-03-18 3:59PM EDT17.000.160.140.16-0.29-64.44%1,4142,98166.41%
LYFT240322P000175002024-03-18 3:59PM EDT17.500.300.290.31-0.40-57.14%63793266.60%
LYFT240322P000180002024-03-18 3:48PM EDT18.000.530.510.54-0.49-48.04%2,9561,76566.60%
LYFT240322P000185002024-03-18 3:56PM EDT18.500.820.820.85-0.55-40.15%8365967.58%
LYFT240322P000190002024-03-18 11:42AM EDT19.001.711.151.41-0.06-3.39%329280.08%
LYFT240322P000195002024-03-14 9:54AM EDT19.501.491.441.850.00-14771.48%
LYFT240322P000200002024-03-15 3:49PM EDT20.002.802.012.360.00-15195.70%
LYFT240322P000205002024-03-14 11:25AM EDT20.502.652.482.750.00-5589.84%
LYFT240322P000210002024-03-13 10:00AM EDT21.002.792.033.100.00-22896.09%
LYFT240322P000215002024-03-07 10:51AM EDT21.503.353.103.600.00-38107.03%
LYFT240322P000225002024-03-12 9:36AM EDT22.505.003.555.500.00-12312.89%
LYFT240322P000230002024-03-18 12:32PM EDT23.005.504.106.05+0.77+16.28%22121.88%
LYFT240322P000255002024-03-13 10:01AM EDT25.507.206.557.900.00--4279.69%
LYFT240322P000275002024-03-13 10:01AM EDT27.509.209.1010.550.00--1299.22%
LYFT240322P000285002024-03-14 2:03PM EDT28.5010.5510.2011.550.00--0330.08%
LYFT240322P000295002024-03-13 10:01AM EDT29.5011.2011.4513.550.00--2477.34%