UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.07+0.27 (+0.54%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210514C000300002021-05-05 2:25PM EDT30.0022.8019.8520.900.00--0234.38%
LYFT210514C000350002021-05-06 12:00PM EDT35.0015.2614.7516.25+0.01+0.07%52189.26%
LYFT210514C000400002021-05-05 2:42PM EDT40.0012.909.8010.500.00--090.23%
LYFT210514C000450002021-05-05 9:32AM EDT45.0011.435.155.400.00-4036261.72%
LYFT210514C000500002021-05-07 3:48PM EDT50.001.261.291.36-0.14-10.00%278047.95%
LYFT210514C000510002021-05-07 3:53PM EDT51.000.840.820.91-0.14-14.29%526047.41%
LYFT210514C000520002021-05-07 3:54PM EDT52.000.550.510.57-0.11-16.67%831046.68%
LYFT210514C000530002021-05-07 3:57PM EDT53.000.340.290.37-0.11-24.44%1,3433,13747.85%
LYFT210514C000540002021-05-07 3:44PM EDT54.000.200.180.23-0.13-39.39%493048.63%
LYFT210514C000550002021-05-07 3:44PM EDT55.000.130.120.15-0.10-43.48%4971,43250.29%
LYFT210514C000560002021-05-07 3:30PM EDT56.000.080.070.10-0.09-52.94%36258550.39%
LYFT210514C000570002021-05-07 3:48PM EDT57.000.060.050.12-0.04-40.00%69739556.64%
LYFT210514C000575002021-05-07 2:57PM EDT57.500.050.030.11-0.04-44.44%2111457.42%
LYFT210514C000580002021-05-07 3:43PM EDT58.000.040.030.08-0.05-55.56%3030057.42%
LYFT210514C000585002021-05-07 10:13AM EDT58.500.060.020.04-0.02-25.00%29754.69%
LYFT210514C000590002021-05-07 11:06AM EDT59.000.050.000.08-0.05-50.00%48259.77%
LYFT210514C000595002021-05-07 12:32PM EDT59.500.030.010.04-0.34-91.89%83157.81%
LYFT210514C000600002021-05-07 1:22PM EDT60.000.020.010.03-0.03-60.00%1064158.59%
LYFT210514C000605002021-05-07 12:32PM EDT60.500.030.000.09-0.01-25.00%575168.75%
LYFT210514C000610002021-05-05 1:40PM EDT61.000.030.010.03-0.03-50.00%2063.28%
LYFT210514C000615002021-05-07 12:44PM EDT61.500.020.000.03-0.03-60.00%2062.50%
LYFT210514C000620002021-05-06 3:51PM EDT62.000.100.000.030.00-1312365.63%
LYFT210514C000625002021-05-07 12:16PM EDT62.500.020.000.03-0.10-83.33%137267.19%
LYFT210514C000630002021-05-05 2:30PM EDT63.000.030.000.040.00-2416571.88%
LYFT210514C000635002021-05-07 1:33PM EDT63.500.020.000.02-0.15-88.24%118268.75%
LYFT210514C000640002021-05-06 1:22PM EDT64.000.030.000.050.00-110778.13%
LYFT210514C000645002021-05-04 1:55PM EDT64.500.390.000.040.00-26078.13%
LYFT210514C000650002021-05-06 12:20PM EDT65.000.050.000.010.00-10068.75%
LYFT210514C000655002021-05-04 3:55PM EDT65.500.400.000.040.00-533982.03%
LYFT210514C000660002021-05-06 9:58AM EDT66.000.040.000.060.00-112689.06%
LYFT210514C000665002021-05-05 1:40PM EDT66.500.050.000.050.00-102189.06%
LYFT210514C000670002021-05-07 2:56PM EDT67.000.030.000.05-0.01-25.00%74390.63%
LYFT210514C000675002021-05-05 10:44AM EDT67.500.050.000.210.00-60114.45%
LYFT210514C000680002021-05-05 2:39PM EDT68.000.010.000.050.00-22294.53%
LYFT210514C000685002021-05-07 3:44PM EDT68.500.010.000.05-0.33-97.06%11396.88%
LYFT210514C000690002021-04-29 12:33PM EDT69.000.450.000.030.00-14692.19%
LYFT210514C000700002021-05-07 11:33AM EDT70.000.010.000.01-0.03-75.00%8011984.38%
LYFT210514C000710002021-05-05 9:30AM EDT71.000.060.000.250.00-158133.59%
LYFT210514C000750002021-05-07 3:14PM EDT75.000.010.000.08-0.02-66.67%4136127.34%
LYFT210514C000800002021-05-03 9:37AM EDT80.000.070.000.180.00-298160.94%
LYFT210514C000850002021-05-07 1:19PM EDT85.000.010.000.180.00-2023177.73%
LYFT210514C000900002021-04-19 12:25PM EDT90.000.070.000.220.00-3050199.22%
LYFT210514C000950002021-04-23 1:32PM EDT95.000.030.000.010.00-1125150.00%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210514P000350002021-05-04 3:56PM EDT35.000.070.000.100.00-61,210125.00%
LYFT210514P000400002021-05-07 2:22PM EDT40.000.040.010.04-0.02-33.33%1135375.00%
LYFT210514P000450002021-05-07 3:53PM EDT45.000.140.100.15-0.10-41.67%24864654.30%
LYFT210514P000500002021-05-07 3:59PM EDT50.001.191.191.26-0.37-23.72%2,7934,02046.88%
LYFT210514P000510002021-05-07 3:49PM EDT51.001.751.711.80-0.47-21.17%2,303045.90%
LYFT210514P000520002021-05-07 2:27PM EDT52.002.432.312.55-0.48-16.49%22311648.78%
LYFT210514P000530002021-05-07 1:06PM EDT53.003.053.103.30-0.50-14.08%10090447.85%
LYFT210514P000540002021-05-07 12:43PM EDT54.003.923.954.20-0.27-6.44%81,37451.17%
LYFT210514P000550002021-05-07 2:59PM EDT55.005.074.855.10-0.45-8.15%572,62951.95%
LYFT210514P000560002021-05-07 3:56PM EDT56.006.055.856.05-0.35-5.47%5816254.30%
LYFT210514P000570002021-05-07 3:20PM EDT57.007.036.807.05+2.13+43.47%3512660.74%
LYFT210514P000575002021-05-06 3:49PM EDT57.507.787.207.600.00-29569.14%
LYFT210514P000580002021-05-07 11:03AM EDT58.006.767.758.05-1.75-20.56%1066.99%
LYFT210514P000585002021-05-05 10:40AM EDT58.508.208.058.750.00-312988.38%
LYFT210514P000590002021-05-06 1:06PM EDT59.008.507.2510.60-0.50-5.56%133163.09%
LYFT210514P000595002021-05-05 11:31AM EDT59.505.359.059.750.00-67295.12%
LYFT210514P000600002021-05-05 2:39PM EDT60.009.709.6510.200.00-312494.34%
LYFT210514P000605002021-05-07 12:37PM EDT60.509.9410.1510.50+2.89+40.99%102973.83%
LYFT210514P000610002021-05-07 3:52PM EDT61.0011.0010.7011.40+0.28+2.61%1014384.38%
LYFT210514P000615002021-05-07 12:25PM EDT61.5010.8010.5012.75+3.40+45.95%16496.09%
LYFT210514P000620002021-05-06 11:44AM EDT62.0011.7010.1014.000.00-120089.65%
LYFT210514P000625002021-05-05 3:22PM EDT62.5010.3012.0513.250.00-2132104.49%
LYFT210514P000630002021-05-07 10:01AM EDT63.0013.0712.5513.65-0.41-3.04%273101.56%
LYFT210514P000635002021-05-05 10:53AM EDT63.509.9613.0014.450.00-127117.58%
LYFT210514P000640002021-05-05 1:29PM EDT64.0011.5013.7014.700.00-281118.16%
LYFT210514P000645002021-05-05 1:45PM EDT64.5014.1014.1015.150.00-186112.70%
LYFT210514P000650002021-05-05 3:42PM EDT65.0012.1014.6015.650.00-2062115.23%
LYFT210514P000655002021-05-07 3:13PM EDT65.5015.5515.2515.75+9.80+170.43%2098.05%
LYFT210514P000660002021-05-05 2:17PM EDT66.0013.2015.6516.750.00-111129.10%
LYFT210514P000665002021-04-27 9:36AM EDT66.504.2016.1017.450.00-58139.06%
LYFT210514P000670002021-05-05 12:00PM EDT67.0012.7516.5518.000.00--1141.80%
LYFT210514P000675002021-04-26 10:38AM EDT67.505.3616.9018.300.00-40124.61%
LYFT210514P000680002021-04-05 10:13AM EDT68.007.2814.1514.750.00--70.00%
LYFT210514P000700002021-05-05 3:14PM EDT70.0017.9019.6520.500.00-49132.42%
LYFT210514P000710002021-05-05 10:16AM EDT71.0017.0020.4521.850.00--0148.05%
LYFT210514P000750002021-05-05 3:08PM EDT75.0022.6524.6025.600.00--0158.20%
LYFT210514P000800002021-05-05 3:23PM EDT80.0027.7527.6531.700.00--0304.79%
LYFT210514P000850002021-05-05 12:56PM EDT85.0032.1033.8536.700.00--3222.07%
LYFT210514P000900002021-05-05 3:08PM EDT90.0037.7039.2541.600.00--2257.62%
LYFT210514P000950002021-05-05 10:39AM EDT95.0041.1544.4545.800.00--3233.20%