Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.53-4.85 (-8.76%)
As of 10:50AM EDT. Market open.
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210806C00040000 | 2021-07-29 3:35PM EDT | 40.00 | 16.97 | 10.80 | 11.85 | 0.00 | - | 11 | 9 | 249.81% |
| LYFT210806C00045000 | 2021-08-04 9:46AM EDT | 45.00 | 6.20 | 6.00 | 6.65 | -3.60 | -36.73% | 4 | 7 | 157.03% |
| LYFT210806C00048000 | 2021-08-04 9:33AM EDT | 48.00 | 4.25 | 3.25 | 3.70 | -2.95 | -40.97% | 4 | 5 | 109.77% |
| LYFT210806C00049000 | 2021-08-04 9:41AM EDT | 49.00 | 2.90 | 2.42 | 2.91 | -3.34 | -53.53% | 6 | 5 | 99.90% |
| LYFT210806C00050000 | 2021-08-04 10:35AM EDT | 50.00 | 1.75 | 1.75 | 1.95 | -4.07 | -69.93% | 814 | 30 | 86.43% |
| LYFT210806C00050500 | 2021-08-04 10:13AM EDT | 50.50 | 1.79 | 1.36 | 1.55 | -3.65 | -67.10% | 98 | 21 | 78.81% |
| LYFT210806C00051000 | 2021-08-04 10:22AM EDT | 51.00 | 1.37 | 1.22 | 1.30 | -3.33 | -70.85% | 305 | 16 | 80.76% |
| LYFT210806C00051500 | 2021-08-04 10:35AM EDT | 51.50 | 0.90 | 0.99 | 1.03 | -5.10 | -85.00% | 532 | 24 | 78.22% |
| LYFT210806C00052000 | 2021-08-04 10:32AM EDT | 52.00 | 0.83 | 0.77 | 0.85 | -3.42 | -80.47% | 1,063 | 101 | 76.95% |
| LYFT210806C00052500 | 2021-08-04 10:22AM EDT | 52.50 | 0.94 | 0.63 | 0.68 | -2.93 | -75.71% | 289 | 90 | 76.76% |
| LYFT210806C00053000 | 2021-08-04 10:30AM EDT | 53.00 | 0.54 | 0.46 | 0.55 | -2.91 | -84.35% | 616 | 148 | 75.29% |
| LYFT210806C00053500 | 2021-08-04 10:31AM EDT | 53.50 | 0.37 | 0.35 | 0.44 | -2.88 | -88.62% | 296 | 56 | 75.00% |
| LYFT210806C00054000 | 2021-08-04 10:17AM EDT | 54.00 | 0.33 | 0.29 | 0.37 | -2.57 | -88.62% | 301 | 178 | 76.76% |
| LYFT210806C00054500 | 2021-08-04 10:28AM EDT | 54.50 | 0.30 | 0.21 | 0.29 | -2.30 | -88.46% | 289 | 200 | 76.17% |
| LYFT210806C00055000 | 2021-08-04 10:34AM EDT | 55.00 | 0.19 | 0.19 | 0.22 | -2.25 | -92.21% | 1,919 | 1,129 | 77.54% |
| LYFT210806C00055500 | 2021-08-04 10:34AM EDT | 55.50 | 0.16 | 0.15 | 0.18 | -2.00 | -92.59% | 232 | 565 | 78.52% |
| LYFT210806C00056000 | 2021-08-04 10:26AM EDT | 56.00 | 0.20 | 0.12 | 0.15 | -1.70 | -89.47% | 273 | 647 | 79.88% |
| LYFT210806C00056500 | 2021-08-04 10:30AM EDT | 56.50 | 0.11 | 0.11 | 0.13 | -1.55 | -93.37% | 66 | 310 | 82.81% |
| LYFT210806C00057000 | 2021-08-04 10:31AM EDT | 57.00 | 0.09 | 0.10 | 0.12 | -1.35 | -93.75% | 222 | 1,090 | 85.94% |
| LYFT210806C00057500 | 2021-08-04 10:13AM EDT | 57.50 | 0.08 | 0.07 | 0.10 | -1.22 | -93.85% | 201 | 1,091 | 85.94% |
| LYFT210806C00058000 | 2021-08-04 10:32AM EDT | 58.00 | 0.07 | 0.06 | 0.08 | -1.07 | -93.86% | 380 | 855 | 87.11% |
| LYFT210806C00058500 | 2021-08-04 10:22AM EDT | 58.50 | 0.09 | 0.06 | 0.08 | -0.90 | -90.91% | 21 | 369 | 91.41% |
| LYFT210806C00059000 | 2021-08-04 10:24AM EDT | 59.00 | 0.07 | 0.05 | 0.08 | -0.80 | -91.95% | 222 | 1,077 | 94.53% |
| LYFT210806C00059500 | 2021-08-04 10:15AM EDT | 59.50 | 0.07 | 0.04 | 0.07 | -0.68 | -90.67% | 49 | 516 | 95.70% |
| LYFT210806C00060000 | 2021-08-04 10:32AM EDT | 60.00 | 0.04 | 0.04 | 0.06 | -0.61 | -93.85% | 990 | 2,169 | 98.44% |
| LYFT210806C00060500 | 2021-08-04 10:15AM EDT | 60.50 | 0.04 | 0.03 | 0.04 | -0.53 | -92.98% | 411 | 1,025 | 96.88% |
| LYFT210806C00061000 | 2021-08-04 10:21AM EDT | 61.00 | 0.05 | 0.03 | 0.04 | -0.44 | -89.80% | 237 | 1,010 | 100.00% |
| LYFT210806C00061500 | 2021-08-04 10:14AM EDT | 61.50 | 0.02 | 0.02 | 0.04 | -0.39 | -95.12% | 657 | 859 | 101.56% |
| LYFT210806C00062000 | 2021-08-04 10:27AM EDT | 62.00 | 0.03 | 0.02 | 0.03 | -0.34 | -91.89% | 619 | 959 | 102.34% |
| LYFT210806C00062500 | 2021-08-04 10:35AM EDT | 62.50 | 0.02 | 0.02 | 0.03 | -0.31 | -93.94% | 410 | 612 | 106.25% |
| LYFT210806C00063000 | 2021-08-04 10:14AM EDT | 63.00 | 0.02 | 0.02 | 0.03 | -0.28 | -93.33% | 78 | 505 | 109.38% |
| LYFT210806C00063500 | 2021-08-04 10:16AM EDT | 63.50 | 0.02 | 0.01 | 0.02 | -0.23 | -92.00% | 23 | 102 | 104.69% |
| LYFT210806C00064000 | 2021-08-04 9:43AM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 31 | 273 | 107.81% |
| LYFT210806C00064500 | 2021-08-04 9:30AM EDT | 64.50 | 0.09 | 0.00 | 0.02 | -0.11 | -55.00% | 1 | 372 | 106.25% |
| LYFT210806C00065000 | 2021-08-04 10:07AM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 605 | 966 | 114.06% |
| LYFT210806C00065500 | 2021-08-03 3:57PM EDT | 65.50 | 0.04 | 0.00 | 0.02 | -0.12 | -75.00% | 1 | 49 | 112.50% |
| LYFT210806C00066000 | 2021-08-04 9:30AM EDT | 66.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 1 | 339 | 115.63% |
| LYFT210806C00066500 | 2021-08-04 9:31AM EDT | 66.50 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 1 | 117 | 118.75% |
| LYFT210806C00067000 | 2021-08-03 3:41PM EDT | 67.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 77 | 81 | 121.88% |
| LYFT210806C00067500 | 2021-08-03 3:44PM EDT | 67.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 82 | 79 | 123.44% |
| LYFT210806C00068000 | 2021-08-03 3:39PM EDT | 68.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 9 | 79 | 118.75% |
| LYFT210806C00068500 | 2021-08-04 9:38AM EDT | 68.50 | 0.03 | 0.00 | 0.01 | -0.06 | -66.67% | 10 | 482 | 118.75% |
| LYFT210806C00070000 | 2021-08-04 9:30AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 5 | 457 | 50.00% |
| LYFT210806C00075000 | 2021-08-04 9:47AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 231 | 150.00% |
| LYFT210806C00080000 | 2021-08-03 1:10PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 103 | 507 | 175.00% |
| LYFT210806C00085000 | 2021-08-03 3:25PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 702 | 193.75% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210806P00040000 | 2021-08-04 9:47AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 160 | 1,337 | 106.25% |
| LYFT210806P00045000 | 2021-08-04 10:33AM EDT | 45.00 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 497 | 2,302 | 75.39% |
| LYFT210806P00048000 | 2021-08-04 10:35AM EDT | 48.00 | 0.26 | 0.23 | 0.26 | +0.06 | +30.00% | 651 | 1,259 | 59.77% |
| LYFT210806P00049000 | 2021-08-04 10:35AM EDT | 49.00 | 0.51 | 0.39 | 0.44 | +0.20 | +64.52% | 624 | 1,085 | 55.47% |
| LYFT210806P00050000 | 2021-08-04 10:35AM EDT | 50.00 | 0.75 | 0.68 | 0.75 | +0.32 | +74.42% | 918 | 1,575 | 52.64% |
| LYFT210806P00050500 | 2021-08-04 10:31AM EDT | 50.50 | 0.96 | 0.87 | 0.98 | +0.43 | +81.13% | 117 | 245 | 51.47% |
| LYFT210806P00051000 | 2021-08-04 10:34AM EDT | 51.00 | 1.12 | 1.13 | 1.21 | +0.50 | +80.65% | 1,331 | 1,272 | 52.15% |
| LYFT210806P00051500 | 2021-08-04 10:34AM EDT | 51.50 | 1.40 | 1.36 | 1.41 | +0.66 | +89.19% | 248 | 740 | 45.41% |
| LYFT210806P00052000 | 2021-08-04 10:30AM EDT | 52.00 | 1.50 | 1.65 | 1.73 | +0.62 | +70.45% | 487 | 710 | 42.38% |
| LYFT210806P00052500 | 2021-08-04 10:25AM EDT | 52.50 | 1.52 | 1.94 | 2.07 | +0.53 | +53.54% | 275 | 644 | 35.94% |
| LYFT210806P00053000 | 2021-08-04 10:32AM EDT | 53.00 | 2.39 | 2.42 | 2.52 | +1.22 | +104.27% | 266 | 291 | 35.35% |
| LYFT210806P00053500 | 2021-08-04 10:32AM EDT | 53.50 | 2.79 | 2.67 | 2.94 | +1.46 | +109.77% | 145 | 1,492 | 0.00% |
| LYFT210806P00054000 | 2021-08-04 10:31AM EDT | 54.00 | 3.19 | 3.05 | 3.30 | +1.69 | +112.67% | 529 | 575 | 0.00% |
| LYFT210806P00054500 | 2021-08-04 10:18AM EDT | 54.50 | 3.15 | 3.60 | 3.80 | +1.37 | +76.97% | 146 | 233 | 0.00% |
| LYFT210806P00055000 | 2021-08-04 10:35AM EDT | 55.00 | 4.15 | 4.00 | 4.10 | +2.17 | +109.60% | 661 | 777 | 0.00% |
| LYFT210806P00055500 | 2021-08-04 10:11AM EDT | 55.50 | 4.50 | 4.30 | 4.65 | +2.27 | +101.79% | 352 | 591 | 0.00% |
| LYFT210806P00056000 | 2021-08-04 10:20AM EDT | 56.00 | 4.52 | 4.85 | 5.15 | +1.98 | +77.95% | 24 | 232 | 0.00% |
| LYFT210806P00056500 | 2021-08-04 9:32AM EDT | 56.50 | 4.25 | 4.85 | 5.65 | +1.41 | +49.65% | 9 | 178 | 0.00% |
| LYFT210806P00057000 | 2021-08-04 9:30AM EDT | 57.00 | 3.50 | 5.30 | 6.15 | +0.40 | +12.90% | 2 | 203 | 0.00% |
| LYFT210806P00057500 | 2021-08-03 3:50PM EDT | 57.50 | 3.50 | 5.90 | 6.75 | 0.00 | - | 217 | 291 | 0.00% |
| LYFT210806P00058000 | 2021-08-04 9:32AM EDT | 58.00 | 4.55 | 6.50 | 7.30 | +0.75 | +19.74% | 2 | 56 | 0.00% |
| LYFT210806P00058500 | 2021-08-03 9:57AM EDT | 58.50 | 4.43 | 6.85 | 7.65 | 0.00 | - | 5 | 469 | 0.00% |
| LYFT210806P00059000 | 2021-08-04 9:40AM EDT | 59.00 | 7.50 | 7.25 | 8.30 | +2.98 | +65.93% | 97 | 146 | 0.00% |
| LYFT210806P00059500 | 2021-07-09 12:34PM EDT | 59.50 | 3.20 | 8.05 | 8.60 | 0.00 | - | 235 | 173 | 0.00% |
| LYFT210806P00060000 | 2021-08-04 9:36AM EDT | 60.00 | 8.00 | 8.40 | 9.20 | +2.65 | +49.53% | 2 | 62 | 0.00% |
| LYFT210806P00060500 | 2021-07-23 11:54AM EDT | 60.50 | 5.05 | 8.95 | 9.65 | 0.00 | - | 3 | 62 | 0.00% |
| LYFT210806P00061000 | 2021-08-03 3:34PM EDT | 61.00 | 6.46 | 9.65 | 10.30 | 0.00 | - | 1 | 80 | 0.00% |
| LYFT210806P00061500 | 2021-08-03 3:34PM EDT | 61.50 | 10.05 | 10.00 | 10.70 | +3.17 | +46.08% | 2 | 7 | 0.00% |
| LYFT210806P00062000 | 2021-07-30 2:43PM EDT | 62.00 | 6.05 | 10.40 | 11.25 | 0.00 | - | 7 | 51 | 0.00% |
| LYFT210806P00062500 | 2021-08-03 3:51PM EDT | 62.50 | 11.25 | 10.70 | 11.70 | +3.65 | +48.03% | 1 | 64 | 0.00% |
| LYFT210806P00063000 | 2021-07-30 9:38AM EDT | 63.00 | 6.30 | 11.40 | 12.30 | 0.00 | - | 3 | 25 | 0.00% |
| LYFT210806P00063500 | 2021-08-02 9:59AM EDT | 63.50 | 6.80 | 11.85 | 12.65 | 0.00 | - | 5 | 23 | 0.00% |
| LYFT210806P00064000 | 2021-08-03 1:21PM EDT | 64.00 | 9.95 | 12.05 | 13.15 | 0.00 | - | 1 | 51 | 0.00% |
| LYFT210806P00064500 | 2021-07-01 10:38AM EDT | 64.50 | 4.70 | 9.10 | 10.00 | 0.00 | - | - | 5 | 0.00% |
| LYFT210806P00065000 | 2021-08-02 10:37AM EDT | 65.00 | 7.80 | 13.15 | 14.30 | 0.00 | - | 8 | 30 | 0.00% |
| LYFT210806P00065500 | 2021-08-04 9:46AM EDT | 65.50 | 14.35 | 14.20 | 14.60 | +3.30 | +29.86% | 4 | 3 | 0.00% |
| LYFT210806P00066000 | 2021-07-26 9:41AM EDT | 66.00 | 11.55 | 13.75 | 14.95 | 0.00 | - | - | 1 | 0.00% |
| LYFT210806P00067000 | 2021-07-30 3:40PM EDT | 67.00 | 11.70 | 15.25 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT210806P00067500 | 2021-07-29 3:50PM EDT | 67.50 | 10.90 | 15.80 | 16.75 | 0.00 | - | - | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
