UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.52+0.03 (+0.08%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT201127C000175002020-10-30 2:40PM EST17.505.7021.8522.200.00-11387.50%
LYFT201127C000180002020-11-06 11:15AM EST18.0011.3521.1521.900.00-7476375.00%
LYFT201127C000185002020-11-06 10:23AM EST18.5010.4520.8521.150.00-4040548.44%
LYFT201127C000190002020-11-03 10:34AM EST19.0016.8020.4020.650.00-39350.00%
LYFT201127C000200002020-11-23 12:25PM EST20.0019.3019.3519.750.00-1823398.44%
LYFT201127C000205002020-11-05 2:50PM EST20.508.6018.7519.350.00-430387.50%
LYFT201127C000210002020-11-06 9:48AM EST21.007.5518.3018.800.00-77371.88%
LYFT201127C000215002020-11-02 9:45AM EST21.503.7017.7018.350.00-220300.00%
LYFT201127C000220002020-11-02 12:44PM EST22.003.8517.3017.800.00-122346.88%
LYFT201127C000225002020-11-23 10:02AM EST22.5016.3516.8017.450.00-24406.25%
LYFT201127C000230002020-11-20 12:32PM EST23.0015.2216.1516.900.00-257262.50%
LYFT201127C000235002020-11-09 9:37AM EST23.5012.1515.8516.250.00-118312.50%
LYFT201127C000240002020-11-11 10:44AM EST24.0013.8215.2015.800.00-472442.97%
LYFT201127C000245002020-11-25 3:18PM EST24.5014.9514.9515.350.00-1150365.63%
LYFT201127C000250002020-11-20 3:17PM EST25.0013.3514.4514.650.00-103467278.13%
LYFT201127C000255002020-11-23 9:32AM EST25.5013.5013.8014.300.00-131268.75%
LYFT201127C000260002020-11-20 1:58PM EST26.0012.0113.4513.700.00-10857281.25%
LYFT201127C000265002020-11-13 2:45PM EST26.5010.8012.9513.200.00-1128270.31%
LYFT201127C000270002020-11-23 12:55PM EST27.0012.6012.4512.750.00-3203275.78%
LYFT201127C000275002020-11-23 1:34PM EST27.5012.3111.9012.150.00-31113181.25%
LYFT201127C000280002020-11-23 12:55PM EST28.0011.5511.3511.950.00-4353276.56%
LYFT201127C000285002020-11-23 12:45PM EST28.5010.9510.6511.200.00-2215283.59%
LYFT201127C000290002020-11-09 12:13PM EST29.007.5010.3010.750.00-5111156.25%
LYFT201127C000295002020-11-23 9:32AM EST29.509.079.7510.350.00-779187.50%
LYFT201127C000300002020-11-24 9:33AM EST30.009.759.459.750.00-21,187209.38%
LYFT201127C000305002020-11-10 9:30AM EST30.509.158.709.350.00-123134.38%
LYFT201127C000310002020-11-25 1:20PM EST31.008.188.208.65-0.57-6.51%140207.03%
LYFT201127C000315002020-11-25 11:11AM EST31.507.657.808.25+0.75+10.87%121118.75%
LYFT201127C000320002020-11-25 9:56AM EST32.006.487.257.80-1.06-14.06%170112.50%
LYFT201127C000325002020-11-20 2:32PM EST32.505.956.907.100.00-2076157.03%
LYFT201127C000330002020-11-25 1:20PM EST33.006.216.306.75-0.99-13.75%89396.88%
LYFT201127C000340002020-11-25 2:12PM EST34.005.105.455.60-1.15-18.40%78081.25%
LYFT201127C000350002020-11-25 1:22PM EST35.004.214.454.65-0.67-13.73%3633588.28%
LYFT201127C000360002020-11-25 2:12PM EST36.003.113.503.70-0.89-22.25%16314687.11%
LYFT201127C000370002020-11-25 3:28PM EST37.002.592.422.600.00-7645466.80%
LYFT201127C000375002020-11-25 3:01PM EST37.501.871.922.19-0.87-31.75%2432571.09%
LYFT201127C000385002020-11-25 3:52PM EST38.501.101.041.20-0.32-22.54%17223547.27%
LYFT201127C000390002020-11-25 3:59PM EST39.000.700.670.73-0.17-19.54%2,63679136.13%
LYFT201127C000400002020-11-25 3:54PM EST40.000.210.180.21-0.19-47.50%1,8407,50634.57%
LYFT201127C000410002020-11-25 3:44PM EST41.000.060.050.06-0.13-68.42%4221,82739.84%
LYFT201127C000415002020-11-25 3:24PM EST41.500.050.020.05-0.07-58.33%4980546.88%
LYFT201127C000425002020-11-25 3:28PM EST42.500.010.010.02-0.09-90.00%2221,31850.00%
LYFT201127C000435002020-11-25 3:09PM EST43.500.010.000.02-0.04-80.00%368959.38%
LYFT201127C000440002020-11-25 10:48AM EST44.000.030.000.03-0.02-40.00%5061,51570.31%
LYFT201127C000450002020-11-25 11:17AM EST45.000.010.000.01-0.03-75.00%4333671.88%
LYFT201127C000465002020-11-19 3:08PM EST46.500.050.000.030.00--199.22%
LYFT201127C000475002020-11-24 12:36PM EST47.500.010.000.010.00-1529096.88%
LYFT201127C000500002020-11-24 10:47AM EST50.000.010.000.020.00-744129.69%
LYFT201127C000525002020-11-16 12:00AM EST52.500.060.000.030.00--4159.38%
LYFT201127C000550002020-11-16 9:30AM EST55.000.010.000.010.00-2025162.50%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT201127P000150002020-11-13 9:30AM EST15.000.010.000.020.00-135487.50%
LYFT201127P000160002020-11-04 1:44PM EST16.000.150.000.020.00-1010462.50%
LYFT201127P000165002020-11-04 11:33AM EST16.500.170.000.020.00-13443.75%
LYFT201127P000175002020-11-11 1:13PM EST17.500.020.000.020.00-27412.50%
LYFT201127P000180002020-11-10 9:30AM EST18.000.050.000.020.00-417400.00%
LYFT201127P000185002020-11-04 9:43AM EST18.500.050.000.020.00-28387.50%
LYFT201127P000190002020-11-10 9:30AM EST19.000.050.000.020.00-2161375.00%
LYFT201127P000200002020-11-18 3:55PM EST20.000.030.000.010.00-60327325.00%
LYFT201127P000205002020-11-13 9:30AM EST20.500.030.000.030.00-138356.25%
LYFT201127P000210002020-11-06 10:05AM EST21.000.160.000.030.00-1155343.75%
LYFT201127P000215002020-11-10 3:05PM EST21.500.100.000.030.00-1153331.25%
LYFT201127P000220002020-11-10 11:42AM EST22.000.050.000.030.00-3252318.75%
LYFT201127P000225002020-11-24 2:05PM EST22.500.020.000.020.00-1236293.75%
LYFT201127P000230002020-11-20 11:19AM EST23.000.010.000.030.00-1124296.88%
LYFT201127P000235002020-11-09 3:09PM EST23.500.120.000.010.00-293250.00%
LYFT201127P000240002020-11-13 10:04AM EST24.000.020.000.010.00-1191243.75%
LYFT201127P000245002020-11-06 2:48PM EST24.500.280.000.030.00-24297265.63%
LYFT201127P000250002020-11-23 1:49PM EST25.000.010.000.030.00-6205256.25%
LYFT201127P000255002020-11-20 9:53AM EST25.500.020.000.030.00-1064243.75%
LYFT201127P000260002020-11-10 3:20PM EST26.000.100.000.030.00-4143234.38%
LYFT201127P000265002020-11-11 12:27PM EST26.500.050.000.030.00-1136225.00%
LYFT201127P000270002020-11-16 2:03PM EST27.000.040.000.030.00-175215.63%
LYFT201127P000275002020-11-16 10:03AM EST27.500.010.000.030.00-585206.25%
LYFT201127P000280002020-11-13 3:42PM EST28.000.050.000.030.00-471196.88%
LYFT201127P000285002020-11-18 11:12AM EST28.500.010.000.030.00-264187.50%
LYFT201127P000290002020-11-20 1:52PM EST29.000.020.000.030.00-2135178.13%
LYFT201127P000295002020-11-18 10:32AM EST29.500.010.000.010.00-75577150.00%
LYFT201127P000300002020-11-23 2:42PM EST30.000.030.000.010.00-98691143.75%
LYFT201127P000305002020-11-17 3:22PM EST30.500.030.000.060.00-2107168.75%
LYFT201127P000310002020-11-19 1:10PM EST31.000.030.000.040.00-1556150.00%
LYFT201127P000315002020-11-16 10:16AM EST31.500.030.000.060.00-215150.00%
LYFT201127P000320002020-11-24 10:12AM EST32.000.030.000.010.00-22217112.50%
LYFT201127P000325002020-11-20 3:43PM EST32.500.030.000.010.00-30491106.25%
LYFT201127P000330002020-11-23 3:52PM EST33.000.010.000.010.00-231896.88%
LYFT201127P000340002020-11-24 12:59PM EST34.000.010.000.030.00-572895.31%
LYFT201127P000350002020-11-25 3:58PM EST35.000.020.010.02+0.01+100.00%3421,30579.69%
LYFT201127P000360002020-11-25 3:48PM EST36.000.010.000.03-0.01-50.00%1162462.50%
LYFT201127P000370002020-11-25 12:16PM EST37.000.030.020.03-0.01-25.00%793,85251.56%
LYFT201127P000375002020-11-25 3:58PM EST37.500.040.030.04-0.02-33.33%4071,13847.66%
LYFT201127P000385002020-11-25 3:58PM EST38.500.090.070.10-0.11-55.00%5,4651,03337.50%
LYFT201127P000390002020-11-25 3:59PM EST39.000.170.150.20-0.19-52.78%1,27192235.16%
LYFT201127P000400002020-11-25 3:48PM EST40.000.670.620.72-0.18-21.18%1222,32637.31%
LYFT201127P000410002020-11-25 3:53PM EST41.001.481.301.57-0.05-3.27%1414044.92%
LYFT201127P000415002020-11-24 12:18PM EST41.502.791.822.10+1.23+78.85%213159.38%
LYFT201127P000425002020-11-23 2:30PM EST42.503.052.783.050.00-27568.36%
LYFT201127P000435002020-11-19 11:31AM EST43.503.453.904.050.00--484.38%
LYFT201127P000440002020-11-19 11:31AM EST44.003.904.404.550.00--492.19%
LYFT201127P000450002020-11-24 12:30PM EST45.005.005.405.850.00-49125.78%
LYFT201127P000460002020-11-19 10:40AM EST46.005.756.356.750.00--8121.09%