UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.54-0.58 (-1.21%)
At close: 4:00PM EDT
47.75 +0.21 (+0.44%)
After hours: 04:24PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT211029C000350002021-10-22 3:36PM EDT35.0012.8312.1013.350.00-75183.59%
LYFT211029C000400002021-10-22 3:36PM EDT40.008.357.207.750.00-625119.73%
LYFT211029C000440002021-10-18 2:13AM EDT44.008.203.453.750.00--166.21%
LYFT211029C000450002021-10-26 1:44PM EDT45.002.932.532.83-0.07-2.33%2458.79%
LYFT211029C000460002021-10-25 11:02AM EDT46.002.961.701.88+0.42+16.54%2646.58%
LYFT211029C000470002021-10-26 3:37PM EDT47.001.051.001.15-0.55-34.38%106243.16%
LYFT211029C000475002021-10-26 3:42PM EDT47.500.750.760.85-0.48-39.02%403741.80%
LYFT211029C000480002021-10-26 3:54PM EDT48.000.520.530.62-0.38-42.22%79716341.60%
LYFT211029C000490002021-10-26 3:40PM EDT49.000.280.250.30-0.24-46.15%1,1541,00741.41%
LYFT211029C000500002021-10-26 3:57PM EDT50.000.140.130.14-0.13-48.15%1,60386642.58%
LYFT211029C000510002021-10-26 3:17PM EDT51.000.080.060.08-0.07-46.67%11595546.48%
LYFT211029C000520002021-10-26 12:43PM EDT52.000.030.030.05-0.05-62.50%3931,37550.78%
LYFT211029C000525002021-10-26 2:26PM EDT52.500.040.020.04-0.03-42.86%13639950.00%
LYFT211029C000530002021-10-26 2:55PM EDT53.000.030.020.03-0.03-50.00%1822,33952.34%
LYFT211029C000540002021-10-26 3:37PM EDT54.000.020.000.03-0.02-50.00%1,2331,97255.47%
LYFT211029C000550002021-10-26 10:40AM EDT55.000.020.000.040.00-72830664.84%
LYFT211029C000560002021-10-25 2:56PM EDT56.000.030.010.040.00-235174.22%
LYFT211029C000570002021-10-25 2:20PM EDT57.000.030.000.040.00-102,10578.13%
LYFT211029C000575002021-10-25 1:42PM EDT57.500.020.000.030.00-121478.13%
LYFT211029C000580002021-10-22 3:43PM EDT58.000.030.010.040.00-112887.50%
LYFT211029C000590002021-10-22 3:50PM EDT59.000.010.000.04-0.02-66.67%94690.63%
LYFT211029C000600002021-10-25 1:30PM EDT60.000.020.010.030.00-5316796.88%
LYFT211029C000610002021-10-21 10:22AM EDT61.000.030.000.440.00-1082152.73%
LYFT211029C000620002021-10-22 3:32PM EDT62.000.010.000.020.00-412499.22%
LYFT211029C000650002021-10-25 1:30PM EDT65.000.010.000.010.00-32164106.25%
LYFT211029C000700002021-10-22 3:36PM EDT70.000.010.000.640.00-16230.66%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT211029P000400002021-10-25 1:41PM EDT40.000.020.000.01+0.01+100.00%116965.63%
LYFT211029P000430002021-10-26 12:36PM EDT43.000.030.030.04-0.01-25.00%4451453.13%
LYFT211029P000440002021-10-26 1:50PM EDT44.000.080.070.08+0.01+14.29%144550.20%
LYFT211029P000450002021-10-26 3:47PM EDT45.000.150.130.15+0.04+36.36%4927246.88%
LYFT211029P000460002021-10-26 3:44PM EDT46.000.300.240.31+0.06+25.00%8231644.63%
LYFT211029P000470002021-10-26 3:58PM EDT47.000.520.510.58+0.06+13.04%18640941.60%
LYFT211029P000475002021-10-26 3:59PM EDT47.500.760.710.78+0.13+20.63%28017240.33%
LYFT211029P000480002021-10-26 3:58PM EDT48.001.020.971.10+0.22+27.50%23767842.58%
LYFT211029P000490002021-10-26 10:42AM EDT49.001.511.661.83+0.13+9.42%1801,69445.70%
LYFT211029P000500002021-10-26 2:46PM EDT50.002.262.452.85+0.13+6.10%712,48961.62%
LYFT211029P000510002021-10-25 2:36PM EDT51.002.463.403.65-0.46-15.75%132658.59%
LYFT211029P000520002021-10-26 9:33AM EDT52.003.704.404.65-0.15-3.90%715053.52%
LYFT211029P000525002021-10-22 10:16AM EDT52.504.364.905.650.00-85186.72%
LYFT211029P000530002021-10-21 3:43PM EDT53.005.205.405.70+0.22+4.42%139766.80%
LYFT211029P000540002021-10-26 3:20PM EDT54.006.336.356.70+1.26+24.85%474170.70%
LYFT211029P000550002021-10-26 1:00PM EDT55.007.267.357.85+1.90+35.45%762491.99%
LYFT211029P000560002021-10-19 2:36PM EDT56.006.178.209.100.00-456107.81%
LYFT211029P000570002021-10-22 3:57PM EDT57.008.709.2010.050.00-24112.89%
LYFT211029P000580002021-10-21 2:22PM EDT58.008.459.8011.050.00-49167.58%
LYFT211029P000590002021-10-21 2:22PM EDT59.009.4510.7512.300.00-23108.20%
LYFT211029P000600002021-10-08 10:13AM EDT60.004.5112.1513.300.00-121151.37%
LYFT211029P000610002021-10-20 12:23PM EDT61.0010.8313.1514.100.00-20143.75%
LYFT211029P000620002021-10-08 3:49PM EDT62.007.2813.7015.200.00-2020217.58%
LYFT211029P000650002021-10-06 11:30AM EDT65.0011.6716.9018.300.00-11166.41%