LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT200717C000050002020-06-22 6:48PM EDT5.0033.6825.4526.350.00-66896.88%
LYFT200717C000075002020-06-22 6:48PM EDT7.5023.1523.0023.850.00-17714.06%
LYFT200717C000100002020-07-10 10:05AM EDT10.0020.300.000.000.00-4100.00%
LYFT200717C000125002020-06-22 6:48PM EDT12.5018.9717.7518.750.00-21362.50%
LYFT200717C000150002020-07-07 11:24AM EDT15.0016.900.000.000.00-900.00%
LYFT200717C000175002020-06-22 12:21PM EDT17.5016.100.000.000.00-2000.00%
LYFT200717C000200002020-06-30 11:58AM EDT20.0013.100.000.000.00-100.00%
LYFT200717C000225002020-07-10 1:22PM EDT22.507.850.000.000.00-200.00%
LYFT200717C000250002020-07-10 1:41PM EDT25.005.450.000.000.00-300.00%
LYFT200717C000260002020-07-09 11:12AM EDT26.004.000.000.000.00-1000.00%
LYFT200717C000270002020-07-10 12:36PM EDT27.003.750.000.000.00-100.00%
LYFT200717C000275002020-07-10 3:53PM EDT27.503.350.000.000.00-200.00%
LYFT200717C000280002020-07-09 3:44PM EDT28.002.400.000.000.00-300.00%
LYFT200717C000285002020-07-10 2:38PM EDT28.502.370.000.000.00-1300.00%
LYFT200717C000290002020-07-10 2:44PM EDT29.002.030.000.000.00-3000.00%
LYFT200717C000295002020-07-10 3:41PM EDT29.501.750.000.000.00-14400.00%
LYFT200717C000300002020-07-10 3:57PM EDT30.001.600.000.000.00-52100.00%
LYFT200717C000305002020-07-10 3:59PM EDT30.501.280.000.000.00-89800.00%
LYFT200717C000310002020-07-10 3:59PM EDT31.001.060.000.000.00-88603.13%
LYFT200717C000315002020-07-10 3:55PM EDT31.500.840.000.000.00-9706.25%
LYFT200717C000320002020-07-10 3:56PM EDT32.000.700.000.000.00-279012.50%
LYFT200717C000325002020-07-10 3:55PM EDT32.500.540.000.000.00-811012.50%
LYFT200717C000330002020-07-10 3:58PM EDT33.000.430.000.000.00-710012.50%
LYFT200717C000335002020-07-10 3:01PM EDT33.500.270.000.000.00-651025.00%
LYFT200717C000340002020-07-10 3:58PM EDT34.000.260.000.000.00-206025.00%
LYFT200717C000345002020-07-10 3:46PM EDT34.500.180.000.000.00-8025.00%
LYFT200717C000350002020-07-10 3:59PM EDT35.000.160.000.000.00-3,227025.00%
LYFT200717C000355002020-07-10 3:58PM EDT35.500.140.000.000.00-12025.00%
LYFT200717C000360002020-07-10 3:28PM EDT36.000.090.000.000.00-115025.00%
LYFT200717C000365002020-07-10 3:54PM EDT36.500.090.000.000.00-34050.00%
LYFT200717C000370002020-07-10 3:40PM EDT37.000.060.000.000.00-30050.00%
LYFT200717C000375002020-07-10 3:03PM EDT37.500.040.000.000.00-28050.00%
LYFT200717C000380002020-07-10 11:52AM EDT38.000.060.000.000.00-12050.00%
LYFT200717C000385002020-07-09 2:21PM EDT38.500.030.000.000.00-4050.00%
LYFT200717C000390002020-07-09 1:47PM EDT39.000.040.000.000.00-2050.00%
LYFT200717C000395002020-07-10 9:30AM EDT39.500.020.000.000.00-5050.00%
LYFT200717C000400002020-07-10 1:31PM EDT40.000.030.000.000.00-63050.00%
LYFT200717C000405002020-07-07 10:05AM EDT40.500.050.000.000.00-11050.00%
LYFT200717C000410002020-07-07 9:30AM EDT41.000.080.000.000.00-1050.00%
LYFT200717C000415002020-07-06 3:17PM EDT41.500.050.000.000.00-1050.00%
LYFT200717C000420002020-07-06 3:18PM EDT42.000.050.000.000.00-7050.00%
LYFT200717C000425002020-07-10 3:51PM EDT42.500.040.000.000.00-8050.00%
LYFT200717C000430002020-07-09 11:44AM EDT43.000.040.000.000.00-5050.00%
LYFT200717C000440002020-06-30 1:04PM EDT44.000.010.000.000.00-1050.00%
LYFT200717C000450002020-07-10 1:30PM EDT45.000.010.000.000.00-15050.00%
LYFT200717C000460002020-07-09 3:38PM EDT46.000.020.000.000.00-1050.00%
LYFT200717C000475002020-07-09 11:09AM EDT47.500.020.000.000.00-10050.00%
LYFT200717C000500002020-07-10 11:11AM EDT50.000.010.000.000.00-12050.00%
LYFT200717C000525002020-07-09 3:48PM EDT52.500.010.000.000.00-2050.00%
LYFT200717C000550002020-07-07 3:58PM EDT55.000.010.000.000.00-1050.00%
LYFT200717C000575002020-07-06 10:07AM EDT57.500.010.000.000.00-1050.00%
LYFT200717C000600002020-07-10 3:17PM EDT60.000.010.000.000.00-230050.00%
LYFT200717C000650002020-07-02 10:02AM EDT65.000.010.000.000.00-1050.00%
LYFT200717C000700002020-07-01 9:39AM EDT70.000.010.000.000.00-3050.00%
LYFT200717C000750002020-06-15 2:33PM EDT75.000.040.000.000.00-143050.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT200717P000025002020-06-22 6:48PM EDT2.500.020.000.010.00-269750.00%
LYFT200717P000050002020-06-17 2:51PM EDT5.000.010.000.000.00-100050.00%
LYFT200717P000075002020-06-23 12:55PM EDT7.500.010.000.000.00-8050.00%
LYFT200717P000100002020-06-16 1:10PM EDT10.000.010.000.000.00-40050.00%
LYFT200717P000125002020-06-30 11:00AM EDT12.500.010.000.000.00-1050.00%
LYFT200717P000150002020-06-23 1:21PM EDT15.000.010.000.000.00-1050.00%
LYFT200717P000175002020-06-30 11:21AM EDT17.500.020.000.000.00-2050.00%
LYFT200717P000200002020-07-09 3:42PM EDT20.000.020.000.000.00-261050.00%
LYFT200717P000225002020-07-10 1:29PM EDT22.500.020.000.000.00-11050.00%
LYFT200717P000240002020-07-10 9:39AM EDT24.000.030.000.000.00-8050.00%
LYFT200717P000250002020-07-10 3:59PM EDT25.000.040.000.000.00-121050.00%
LYFT200717P000260002020-07-10 1:11PM EDT26.000.080.000.000.00-57025.00%
LYFT200717P000270002020-07-10 11:59AM EDT27.000.180.000.000.00-20025.00%
LYFT200717P000275002020-07-10 3:58PM EDT27.500.170.000.000.00-185025.00%
LYFT200717P000280002020-07-10 3:56PM EDT28.000.220.000.000.00-157025.00%
LYFT200717P000285002020-07-10 3:34PM EDT28.500.360.000.000.00-62012.50%
LYFT200717P000290002020-07-10 3:48PM EDT29.000.500.000.000.00-940012.50%
LYFT200717P000295002020-07-10 3:29PM EDT29.500.680.000.000.00-269012.50%
LYFT200717P000300002020-07-10 3:58PM EDT30.000.800.000.000.00-82406.25%
LYFT200717P000305002020-07-10 3:59PM EDT30.501.060.000.000.00-15201.56%
LYFT200717P000310002020-07-10 3:58PM EDT31.001.330.000.000.00-4300.00%
LYFT200717P000315002020-07-10 3:48PM EDT31.501.630.000.000.00-2200.00%
LYFT200717P000320002020-07-10 3:58PM EDT32.001.910.000.000.00-4400.00%
LYFT200717P000325002020-07-10 3:55PM EDT32.502.240.000.000.00-2700.00%
LYFT200717P000330002020-07-10 3:58PM EDT33.002.630.000.000.00-2200.00%
LYFT200717P000335002020-07-09 11:04AM EDT33.503.930.000.000.00-5200.00%
LYFT200717P000340002020-07-10 3:45PM EDT34.003.650.000.000.00-1800.00%
LYFT200717P000345002020-07-08 12:26PM EDT34.503.300.000.000.00-800.00%
LYFT200717P000350002020-07-10 2:01PM EDT35.004.650.000.000.00-12400.00%
LYFT200717P000355002020-07-02 3:40PM EDT35.504.040.000.000.00-400.00%
LYFT200717P000360002020-07-09 3:43PM EDT36.006.270.000.000.00-400.00%
LYFT200717P000365002020-07-09 9:38AM EDT36.505.000.000.000.00-200.00%
LYFT200717P000370002020-07-10 2:53PM EDT37.006.590.000.000.00-500.00%
LYFT200717P000375002020-07-10 3:53PM EDT37.506.880.000.000.00-200.00%
LYFT200717P000380002020-07-10 9:59AM EDT38.007.620.000.000.00-300.00%
LYFT200717P000385002020-07-01 10:06AM EDT38.505.850.000.000.00--00.00%
LYFT200717P000390002020-07-10 11:48AM EDT39.008.920.000.000.00-200.00%
LYFT200717P000400002020-07-10 3:58PM EDT40.009.300.000.000.00-1500.00%
LYFT200717P000405002020-06-22 10:25AM EDT40.507.200.000.000.00--00.00%
LYFT200717P000410002020-07-01 10:00AM EDT41.008.000.000.000.00--00.00%
LYFT200717P000425002020-07-08 12:17PM EDT42.5011.000.000.000.00-500.00%
LYFT200717P000430002020-06-22 10:25AM EDT43.009.450.000.000.00--00.00%
LYFT200717P000450002020-07-09 3:36PM EDT45.0015.150.000.000.00-2200.00%
LYFT200717P000475002020-07-09 10:16AM EDT47.5017.010.000.000.00-100.00%
LYFT200717P000500002020-07-10 2:55PM EDT50.0019.590.000.000.00-300.00%
LYFT200717P000525002020-07-01 11:54AM EDT52.5020.340.000.000.00-100.00%
LYFT200717P000550002020-06-24 11:03AM EDT55.0020.530.000.000.00-300.00%
LYFT200717P000575002020-06-22 6:48PM EDT57.5025.8526.3527.300.00-15218.75%
LYFT200717P000600002020-06-22 6:48PM EDT60.0027.0028.8529.750.00-10100.00%
LYFT200717P000650002020-06-22 6:48PM EDT65.0017.0033.7534.800.00-2,360100404.69%
LYFT200717P000700002020-06-22 6:48PM EDT70.0038.1538.8539.800.00-100275.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more