UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.07-0.22 (-1.14%)
At close: 04:00PM EDT
19.08 +0.01 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220527C000120002022-05-20 3:55PM EDT12.007.006.957.15+0.75+12.00%54215.63%
LYFT220527C000130002022-05-16 12:14AM EDT13.005.356.006.200.00--8153.13%
LYFT220527C000150002022-05-17 9:38AM EDT15.005.063.904.350.00-17115.63%
LYFT220527C000160002022-05-20 3:30PM EDT16.002.803.103.20-0.55-16.42%232697.66%
LYFT220527C000170002022-05-20 3:43PM EDT17.002.202.192.31+0.37+20.22%124191.02%
LYFT220527C000180002022-05-20 3:39PM EDT18.001.311.411.48-0.56-29.95%30636084.38%
LYFT220527C000185002022-05-20 3:52PM EDT18.501.061.091.14-0.23-17.83%17232683.01%
LYFT220527C000190002022-05-20 3:59PM EDT19.000.830.810.85-0.24-22.43%6721,97581.64%
LYFT220527C000200002022-05-20 3:56PM EDT20.000.400.400.42-0.19-32.20%83215,92279.10%
LYFT220527C000210002022-05-20 3:55PM EDT21.000.160.160.18-0.15-48.39%17375876.56%
LYFT220527C000215002022-05-20 3:36PM EDT21.500.100.100.12-0.11-52.38%7327377.34%
LYFT220527C000220002022-05-20 3:44PM EDT22.000.070.060.08-0.09-56.25%1,1181,20378.13%
LYFT220527C000225002022-05-20 1:54PM EDT22.500.050.040.05-0.06-54.55%924578.91%
LYFT220527C000230002022-05-20 12:10PM EDT23.000.050.030.04-0.03-37.50%940882.81%
LYFT220527C000235002022-05-20 3:35PM EDT23.500.030.020.03-0.04-57.14%3985.16%
LYFT220527C000240002022-05-19 11:00AM EDT24.000.050.020.030.00-13524392.19%
LYFT220527C000245002022-05-20 3:31PM EDT24.500.020.010.03-0.02-50.00%201295.31%
LYFT220527C000250002022-05-20 3:43PM EDT25.000.020.010.03-0.02-50.00%761,524101.56%
LYFT220527C000260002022-05-19 1:57PM EDT26.000.030.000.030.00-1237109.38%
LYFT220527C000270002022-05-20 3:32PM EDT27.000.020.010.03-0.01-33.33%35156125.00%
LYFT220527C000280002022-05-20 2:25PM EDT28.000.010.000.03-0.02-66.67%1149131.25%
LYFT220527C000290002022-05-19 12:49PM EDT29.000.020.000.030.00-147140.63%
LYFT220527C000300002022-05-18 2:17PM EDT30.000.020.000.030.00-29453150.00%
LYFT220527C000310002022-05-17 9:30AM EDT31.000.020.000.030.00-15131159.38%
LYFT220527C000320002022-05-17 10:07AM EDT32.000.020.000.030.00-3217168.75%
LYFT220527C000330002022-05-13 3:19PM EDT33.000.030.000.030.00-2152178.13%
LYFT220527C000340002022-05-06 1:47PM EDT34.000.020.000.030.00-116184.38%
LYFT220527C000350002022-05-17 10:46AM EDT35.000.020.000.030.00-5279193.75%
LYFT220527C000360002022-05-10 2:19PM EDT36.000.010.000.030.00-1127200.00%
LYFT220527C000370002022-05-04 3:10PM EDT37.000.020.000.030.00-1684209.38%
LYFT220527C000380002022-05-06 11:05AM EDT38.000.020.000.030.00-2024215.63%
LYFT220527C000390002022-05-17 10:07AM EDT39.000.020.000.030.00-961221.88%
LYFT220527C000400002022-05-20 2:25PM EDT40.000.010.000.01-0.02-66.67%1127206.25%
LYFT220527C000410002022-05-06 10:42AM EDT41.000.020.010.030.00-109243.75%
LYFT220527C000420002022-05-16 11:40AM EDT42.000.020.000.030.00-176240.63%
LYFT220527C000430002022-05-17 10:09AM EDT43.000.010.000.030.00-40177246.88%
LYFT220527C000440002022-05-17 3:06PM EDT44.000.020.000.030.00-1384253.13%
LYFT220527C000450002022-05-13 3:46PM EDT45.000.030.000.030.00-1536259.38%
LYFT220527C000460002022-05-04 12:01PM EDT46.000.020.000.030.00--10265.63%
LYFT220527C000470002022-04-27 2:35PM EDT47.000.110.000.030.00-14052268.75%
LYFT220527C000480002022-04-18 12:05AM EDT48.000.200.000.480.00---407.81%
LYFT220527C000500002022-05-04 1:40PM EDT50.000.020.000.030.00-155287.50%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220527P000120002022-05-20 3:12PM EDT12.000.010.000.02-0.02-66.67%123156.25%
LYFT220527P000130002022-05-16 12:14AM EDT13.000.050.020.030.00--3148.44%
LYFT220527P000140002022-05-20 11:54AM EDT14.000.040.000.03-0.01-20.00%1,895284114.06%
LYFT220527P000150002022-05-20 1:09PM EDT15.000.080.030.050.00-6045107.81%
LYFT220527P000160002022-05-20 3:13PM EDT16.000.120.070.08-0.01-7.69%3219896.09%
LYFT220527P000170002022-05-20 3:38PM EDT17.000.200.160.18-0.01-4.76%53952189.06%
LYFT220527P000175002022-05-20 3:42PM EDT17.500.280.250.27-0.01-3.45%817887.30%
LYFT220527P000180002022-05-20 3:49PM EDT18.000.390.360.40-0.02-4.88%63550284.96%
LYFT220527P000185002022-05-20 3:59PM EDT18.500.540.530.550.00-3566882.62%
LYFT220527P000190002022-05-20 3:53PM EDT19.000.780.730.78+0.04+5.41%39069081.05%
LYFT220527P000200002022-05-20 3:48PM EDT20.001.391.311.36+0.13+10.32%20343878.52%
LYFT220527P000210002022-05-20 10:58AM EDT21.002.751.902.32+0.70+34.15%510478.13%
LYFT220527P000215002022-05-16 12:14AM EDT21.502.772.402.640.00--2073.05%
LYFT220527P000220002022-05-20 3:40PM EDT22.003.102.953.10-0.50-13.89%1211183.98%
LYFT220527P000225002022-05-16 12:14AM EDT22.503.323.403.600.00--386.72%
LYFT220527P000230002022-05-20 12:46PM EDT23.004.803.904.00+1.05+28.00%33975.00%
LYFT220527P000240002022-05-20 3:52PM EDT24.005.004.755.10-0.02-0.40%113137.50%
LYFT220527P000250002022-05-20 1:50PM EDT25.006.295.856.15+0.55+9.58%9511126.56%
LYFT220527P000260002022-05-16 12:14AM EDT26.006.906.857.050.00--12114.06%
LYFT220527P000270002022-05-19 2:10PM EDT27.007.657.858.250.00-1243171.09%
LYFT220527P000280002022-05-19 12:47PM EDT28.008.888.709.050.00-112184.38%
LYFT220527P000290002022-05-04 11:28AM EDT29.008.359.8510.400.00-132218.75%
LYFT220527P000300002022-05-16 1:44PM EDT30.0011.5110.8511.10+0.95+9.00%540176.56%
LYFT220527P000310002022-05-19 11:59AM EDT31.0011.7011.8512.000.00-361200.00%
LYFT220527P000320002022-05-16 9:43AM EDT32.0012.2012.8013.150.00-34196.88%
LYFT220527P000330002022-05-19 10:58AM EDT33.0014.1613.8514.000.00-128220.31%
LYFT220527P000340002022-05-04 11:18AM EDT34.0013.5514.8515.100.00-1099214.84%
LYFT220527P000350002022-05-17 2:27PM EDT35.0016.3015.8516.05+0.90+5.84%612200.00%
LYFT220527P000360002022-05-05 3:26PM EDT36.0014.2116.8517.200.00-1137260.94%
LYFT220527P000370002022-05-04 2:29PM EDT37.0016.4817.8518.150.00-1515256.25%
LYFT220527P000380002022-05-17 3:30PM EDT38.0018.2518.8519.050.00-35221.88%
LYFT220527P000400002022-05-17 11:19AM EDT40.0020.4520.8521.050.00-222237.50%
LYFT220527P000410002022-04-18 9:30AM EDT41.006.290.000.000.00--10.00%
LYFT220527P000420002022-04-25 9:41AM EDT42.009.4222.8523.000.00--0294.53%
LYFT220527P000460002022-05-19 10:58AM EDT46.0027.0926.8527.150.00-10321.88%
LYFT220527P000470002022-05-16 12:14AM EDT47.0028.2027.8528.200.00--1342.97%