UK Markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.32-1.25 (-2.52%)
At close: 4:00PM EDT
48.10 -0.22 (-0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220121C000025002021-06-03 1:09PM EDT2.5054.2057.0060.050.00-6920.00%
LYFT220121C000050002021-06-16 1:08PM EDT5.0051.6555.6056.400.00-261860.00%
LYFT220121C000075002021-06-22 1:15PM EDT7.5051.7052.3554.300.00-231670.00%
LYFT220121C000100002021-06-23 12:38PM EDT10.0051.5050.2051.800.00-61440.00%
LYFT220121C000125002021-06-24 12:18PM EDT12.5048.5548.4550.65+2.95+6.47%6410.00%
LYFT220121C000150002021-05-04 10:19AM EDT15.0039.0040.9542.350.00-1153443.99%
LYFT220121C000175002021-06-04 2:15PM EDT17.5039.8543.7043.950.00-7157561.23%
LYFT220121C000200002020-11-10 4:33PM EDT20.0018.810.000.000.00-700.00%
LYFT220121C000225002021-06-07 9:34AM EDT22.5035.0037.9039.800.00-7172417.04%
LYFT220121C000250002021-06-04 12:46PM EDT25.0032.6536.2036.550.00-6700370.70%
LYFT220121C000275002021-06-18 10:21AM EDT27.5030.6033.7534.500.00-11,128337.28%
LYFT220121C000300002020-11-10 3:05PM EDT30.0012.000.000.000.00-3300.00%
LYFT220121C000325002021-06-15 9:33AM EDT32.5025.8529.1529.450.00-292,782277.73%
LYFT220121C000350002021-06-24 11:03AM EDT35.0027.1026.2028.35-0.40-1.45%61,200258.94%
LYFT220121C000375002021-06-24 10:54AM EDT37.5024.7024.7525.05-0.55-2.18%31,006236.55%
LYFT220121C000400002020-11-10 4:52PM EDT40.007.840.000.000.00-3500.00%
LYFT220121C000425002020-11-09 1:30PM EDT42.507.500.000.000.00-4100.00%
LYFT220121C000450002021-06-23 3:48PM EDT45.0018.7518.5018.700.00-121,541188.50%
LYFT220121C000475002021-06-23 2:14PM EDT47.5016.5516.4016.60-0.45-2.65%1319173.88%
LYFT220121C000500002021-06-23 1:32PM EDT50.0015.3014.7014.850.00-96,078163.77%
LYFT220121C000525002021-06-21 2:15PM EDT52.5012.0013.0513.250.00-13,182154.70%
LYFT220121C000550002020-11-10 11:49AM EDT55.004.100.000.000.00-706.25%
LYFT220121C000575002021-06-18 3:54PM EDT57.5010.7310.0510.250.00-3683138.46%
LYFT220121C000600002021-06-23 3:36PM EDT60.009.509.009.150.00-242,758134.18%
LYFT220121C000650002021-06-24 9:40AM EDT65.007.006.857.00-0.34-4.63%14,499124.02%
LYFT220121C000700002020-11-10 4:54PM EDT70.002.000.000.000.00-25012.50%
LYFT220121C000750002020-11-10 2:56PM EDT75.001.610.000.000.00-218025.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220121P000025002021-06-18 9:59AM EDT2.500.060.010.000.00-10735200.00%
LYFT220121P000050002020-12-30 1:35PM EDT5.000.040.000.150.00-20740208.59%
LYFT220121P000075002021-04-15 11:33AM EDT7.500.050.010.150.00-3331171.88%
LYFT220121P000100002020-11-02 11:33AM EDT10.000.630.000.000.00-1050.00%
LYFT220121P000125002021-06-10 11:15AM EDT12.500.090.010.080.00-134115.63%
LYFT220121P000150002021-05-12 11:17AM EDT15.000.140.030.140.00-22,336109.77%
LYFT220121P000175002021-06-16 11:29AM EDT17.500.110.040.220.00-31,128102.73%
LYFT220121P000200002021-06-22 2:30PM EDT20.000.130.110.250.00-11,97295.31%
LYFT220121P000225002021-06-17 3:11PM EDT22.500.240.130.310.00-186586.82%
LYFT220121P000250002021-06-14 10:59AM EDT25.000.320.200.370.00-18,20480.18%
LYFT220121P000275002021-06-14 1:39PM EDT27.500.290.290.450.00-12,56774.12%
LYFT220121P000300002021-06-22 9:30AM EDT30.000.450.450.600.00-95,94270.07%
LYFT220121P000325002021-06-22 1:17PM EDT32.500.650.430.830.00-11,16663.53%
LYFT220121P000350002021-06-18 12:34PM EDT35.000.900.730.790.00-611,06957.32%
LYFT220121P000375002021-06-18 12:34PM EDT37.500.970.971.000.00-15,71652.52%
LYFT220121P000400002021-06-23 1:13PM EDT40.001.321.181.380.00-14,12849.44%
LYFT220121P000425002020-10-19 1:54PM EDT42.5019.790.000.000.00-106.25%
LYFT220121P000450002021-06-22 3:23PM EDT45.002.502.122.260.00-13,43439.72%
LYFT220121P000475002021-06-24 10:03AM EDT47.502.832.722.84-0.29-9.29%559033.94%
LYFT220121P000500002020-11-10 3:05PM EDT50.0017.950.000.000.00-400.00%
LYFT220121P000525002021-06-24 10:48AM EDT52.504.354.304.45+0.10+2.35%2657915.28%
LYFT220121P000550002021-06-24 10:47AM EDT55.005.305.405.50+0.10+1.92%171,9160.00%
LYFT220121P000600002021-06-24 10:59AM EDT60.007.707.657.850.00-84,0990.00%
LYFT220121P000625002021-06-23 2:16PM EDT62.508.969.059.250.00-13410.00%
LYFT220121P000650002020-10-13 10:13AM EDT65.0038.950.000.000.00-500.00%
LYFT220121P000675002021-06-17 10:47AM EDT67.5013.8012.2012.350.00-193040.00%
LYFT220121P000700002021-06-09 9:34AM EDT70.0017.4013.8013.950.00-13,1010.00%
LYFT220121P000725002021-06-16 1:14PM EDT72.5018.8015.5015.700.00-1001550.00%
LYFT220121P000750002021-06-01 10:07AM EDT75.0020.5017.6517.800.00-201,0820.00%
LYFT220121P000800002021-06-14 10:35AM EDT80.0023.3521.5521.750.00-7590.00%
LYFT220121P000900002021-04-26 2:33PM EDT90.0029.7035.6536.800.00-130.00%
LYFT220121P000950002021-03-16 2:03PM EDT95.0034.9033.0533.400.00-340.00%
LYFT220121P001000002021-04-29 12:39PM EDT100.0043.4643.0044.150.00-5100.00%