UK Markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.18+0.82 (+5.34%)
At close: 04:00PM EST
16.25 +0.07 (+0.43%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240119C000025002022-08-08 1:02PM EST2.5018.1817.0017.150.00--990.00%
LYFT240119C000050002022-08-08 10:05AM EST5.0016.1714.8515.050.00-1478295.31%
LYFT240119C000075002022-08-11 1:38PM EST7.5013.0012.9513.10-1.80-12.16%687210.84%
LYFT240119C000100002022-08-11 1:18PM EST10.0011.2011.2011.35+0.35+3.23%7712172.75%
LYFT240119C000125002022-08-11 1:33PM EST12.509.659.609.75+0.15+1.58%211,053149.27%
LYFT240119C000150002022-08-11 1:18PM EST15.008.358.258.40+0.21+2.58%34,090134.96%
LYFT240119C000175002022-08-10 1:06PM EST17.507.357.057.20+0.49+7.14%32,555124.37%
LYFT240119C000200002022-08-11 1:15PM EST20.006.106.056.15+0.20+3.39%835,836116.75%
LYFT240119C000225002022-08-10 10:32AM EST22.505.285.105.30-0.02-0.38%42,569110.57%
LYFT240119C000250002022-08-11 10:21AM EST25.004.614.404.55+0.36+8.47%393,062106.42%
LYFT240119C000275002022-08-08 11:18AM EST27.504.623.753.900.00-51,974102.59%
LYFT240119C000300002022-08-11 12:17PM EST30.003.283.203.30+0.13+4.13%461,83399.12%
LYFT240119C000325002022-08-09 2:09PM EST32.502.742.772.820.00-67,40396.73%
LYFT240119C000350002022-08-11 1:06PM EST35.002.372.362.41+0.04+1.72%1913,46694.34%
LYFT240119C000375002022-08-11 8:42AM EST37.502.162.032.09-0.84-28.00%101,69092.68%
LYFT240119C000400002022-08-10 1:16PM EST40.001.871.751.81+0.12+6.86%33,91091.19%
LYFT240119C000425002022-08-11 1:02PM EST42.501.521.501.56-0.53-25.85%201,27089.67%
LYFT240119C000450002022-08-11 1:06PM EST45.001.331.301.35-0.36-21.30%567488.48%
LYFT240119C000475002022-08-05 2:57PM EST47.501.461.121.170.00-2563387.35%
LYFT240119C000500002022-08-10 10:11AM EST50.001.020.971.03+0.04+4.08%136,03886.52%
LYFT240119C000525002022-08-10 10:32AM EST52.500.900.850.89+0.05+5.88%122,73285.64%
LYFT240119C000550002022-08-10 2:56PM EST55.000.860.740.79+0.08+10.26%191185.06%
LYFT240119C000575002022-08-09 2:09PM EST57.500.640.650.690.00-25726684.38%
LYFT240119C000600002022-08-09 2:09PM EST60.000.570.570.610.00-7672283.84%
LYFT240119C000625002022-08-09 2:30PM EST62.500.490.500.540.00-357483.30%
LYFT240119C000650002022-08-11 1:06PM EST65.000.470.470.48+0.02+4.44%6561,79383.40%
LYFT240119C000700002022-08-11 10:42AM EST70.000.400.300.39+0.04+11.11%7023,15281.35%
LYFT240119C000750002022-08-08 12:31PM EST75.000.450.250.320.00-347081.25%
LYFT240119C000800002022-08-10 10:17AM EST80.000.250.230.27+0.02+8.70%3096981.93%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT240119P000025002022-08-02 9:45AM EST2.500.200.000.200.00-3192108.20%
LYFT240119P000050002022-08-04 8:41AM EST5.000.640.170.750.00-1013799.22%
LYFT240119P000075002022-08-11 8:51AM EST7.500.740.770.79-0.09-10.84%1621582.03%
LYFT240119P000100002022-08-11 9:59AM EST10.001.371.381.42-0.17-11.04%12,17474.61%
LYFT240119P000125002022-08-10 11:23AM EST12.502.272.212.28-0.10-4.22%25,64668.95%
LYFT240119P000150002022-08-10 2:52PM EST15.003.243.203.30-0.21-6.09%144,15662.99%
LYFT240119P000175002022-08-11 1:34PM EST17.504.464.454.55-0.16-3.46%3797458.08%
LYFT240119P000200002022-08-09 8:30AM EST20.005.965.805.950.00-13,08051.95%
LYFT240119P000225002022-08-10 8:30AM EST22.507.257.357.45-0.50-6.45%11,97645.29%
LYFT240119P000250002022-08-09 8:30AM EST25.009.149.059.150.00-11,25634.67%
LYFT240119P000275002022-08-08 10:54AM EST27.5010.5010.8510.950.00-785,3310.00%
LYFT240119P000300002022-08-09 9:10AM EST30.0013.1012.7512.850.00-11,6970.00%
LYFT240119P000325002022-08-04 1:38PM EST32.5016.5514.7514.900.00-102330.00%
LYFT240119P000350002022-08-11 8:56AM EST35.0016.4016.8517.00+0.05+0.31%35,6540.00%
LYFT240119P000375002022-08-11 10:05AM EST37.5018.6019.0019.20-0.75-3.88%157900.00%
LYFT240119P000400002022-08-11 8:57AM EST40.0020.5521.2521.40-1.05-4.86%12,4890.00%
LYFT240119P000425002022-08-11 9:17AM EST42.5022.6023.5523.70-1.30-5.44%82990.00%
LYFT240119P000450002022-08-11 9:21AM EST45.0025.0025.9026.05-3.10-11.03%64040.00%
LYFT240119P000475002022-07-20 8:47AM EST47.5033.2528.2528.400.00--1140.00%
LYFT240119P000500002022-08-11 10:13AM EST50.0030.3530.7030.90+0.10+0.33%520.00%
LYFT240119P000525002021-11-26 10:46AM EST52.5019.1216.8518.250.00-220.00%
LYFT240119P000550002022-07-11 9:39AM EST55.0042.3035.7035.950.00--00.00%
LYFT240119P000575002022-08-04 2:27PM EST57.5040.3537.9038.400.00-10000.00%
LYFT240119P000600002022-08-04 2:12PM EST60.0042.7540.4540.950.00--00.00%
LYFT240119P000625002021-11-10 6:53AM EST62.5019.9025.5029.100.00-1051050.00%
LYFT240119P000800002022-07-20 1:56PM EST80.0065.6160.5060.750.00--10.00%