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
After hours: 07:59PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220121C00002500 | 2021-06-03 1:09PM EDT | 2.50 | 54.20 | 57.00 | 60.05 | 0.00 | - | 6 | 92 | 0.00% |
| LYFT220121C00005000 | 2021-06-16 1:08PM EDT | 5.00 | 51.65 | 55.60 | 56.40 | 0.00 | - | 26 | 186 | 0.00% |
| LYFT220121C00007500 | 2021-06-22 1:15PM EDT | 7.50 | 51.70 | 52.35 | 54.30 | 0.00 | - | 23 | 167 | 0.00% |
| LYFT220121C00010000 | 2021-06-23 12:38PM EDT | 10.00 | 51.50 | 50.20 | 51.80 | 0.00 | - | 6 | 144 | 0.00% |
| LYFT220121C00012500 | 2021-06-24 12:18PM EDT | 12.50 | 48.55 | 48.45 | 50.65 | +2.95 | +6.47% | 6 | 41 | 0.00% |
| LYFT220121C00015000 | 2021-05-04 10:19AM EDT | 15.00 | 39.00 | 40.95 | 42.35 | 0.00 | - | 1 | 153 | 443.99% |
| LYFT220121C00017500 | 2021-06-04 2:15PM EDT | 17.50 | 39.85 | 43.70 | 43.95 | 0.00 | - | 7 | 157 | 561.23% |
| LYFT220121C00020000 | 2020-11-10 4:33PM EDT | 20.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT220121C00022500 | 2021-06-07 9:34AM EDT | 22.50 | 35.00 | 37.90 | 39.80 | 0.00 | - | 7 | 172 | 417.04% |
| LYFT220121C00025000 | 2021-06-04 12:46PM EDT | 25.00 | 32.65 | 36.20 | 36.55 | 0.00 | - | 6 | 700 | 370.70% |
| LYFT220121C00027500 | 2021-06-18 10:21AM EDT | 27.50 | 30.60 | 33.75 | 34.50 | 0.00 | - | 1 | 1,128 | 337.28% |
| LYFT220121C00030000 | 2020-11-10 3:05PM EDT | 30.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LYFT220121C00032500 | 2021-06-15 9:33AM EDT | 32.50 | 25.85 | 29.15 | 29.45 | 0.00 | - | 29 | 2,782 | 277.73% |
| LYFT220121C00035000 | 2021-06-24 11:03AM EDT | 35.00 | 27.10 | 26.20 | 28.35 | -0.40 | -1.45% | 6 | 1,200 | 258.94% |
| LYFT220121C00037500 | 2021-06-24 10:54AM EDT | 37.50 | 24.70 | 24.75 | 25.05 | -0.55 | -2.18% | 3 | 1,006 | 236.55% |
| LYFT220121C00040000 | 2020-11-10 4:52PM EDT | 40.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LYFT220121C00042500 | 2020-11-09 1:30PM EDT | 42.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LYFT220121C00045000 | 2021-06-23 3:48PM EDT | 45.00 | 18.75 | 18.50 | 18.70 | 0.00 | - | 12 | 1,541 | 188.50% |
| LYFT220121C00047500 | 2021-06-23 2:14PM EDT | 47.50 | 16.55 | 16.40 | 16.60 | -0.45 | -2.65% | 1 | 319 | 173.88% |
| LYFT220121C00050000 | 2021-06-23 1:32PM EDT | 50.00 | 15.30 | 14.70 | 14.85 | 0.00 | - | 9 | 6,078 | 163.77% |
| LYFT220121C00052500 | 2021-06-21 2:15PM EDT | 52.50 | 12.00 | 13.05 | 13.25 | 0.00 | - | 1 | 3,182 | 154.70% |
| LYFT220121C00055000 | 2020-11-10 11:49AM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LYFT220121C00057500 | 2021-06-18 3:54PM EDT | 57.50 | 10.73 | 10.05 | 10.25 | 0.00 | - | 3 | 683 | 138.46% |
| LYFT220121C00060000 | 2021-06-23 3:36PM EDT | 60.00 | 9.50 | 9.00 | 9.15 | 0.00 | - | 24 | 2,758 | 134.18% |
| LYFT220121C00065000 | 2021-06-24 9:40AM EDT | 65.00 | 7.00 | 6.85 | 7.00 | -0.34 | -4.63% | 1 | 4,499 | 124.02% |
| LYFT220121C00070000 | 2020-11-10 4:54PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| LYFT220121C00075000 | 2020-11-10 2:56PM EDT | 75.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220121P00002500 | 2021-06-18 9:59AM EDT | 2.50 | 0.06 | 0.01 | 0.00 | 0.00 | - | 10 | 735 | 200.00% |
| LYFT220121P00005000 | 2020-12-30 1:35PM EDT | 5.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 20 | 740 | 208.59% |
| LYFT220121P00007500 | 2021-04-15 11:33AM EDT | 7.50 | 0.05 | 0.01 | 0.15 | 0.00 | - | 3 | 331 | 171.88% |
| LYFT220121P00010000 | 2020-11-02 11:33AM EDT | 10.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT220121P00012500 | 2021-06-10 11:15AM EDT | 12.50 | 0.09 | 0.01 | 0.08 | 0.00 | - | 1 | 34 | 115.63% |
| LYFT220121P00015000 | 2021-05-12 11:17AM EDT | 15.00 | 0.14 | 0.03 | 0.14 | 0.00 | - | 2 | 2,336 | 109.77% |
| LYFT220121P00017500 | 2021-06-16 11:29AM EDT | 17.50 | 0.11 | 0.04 | 0.22 | 0.00 | - | 3 | 1,128 | 102.73% |
| LYFT220121P00020000 | 2021-06-22 2:30PM EDT | 20.00 | 0.13 | 0.11 | 0.25 | 0.00 | - | 1 | 1,972 | 95.31% |
| LYFT220121P00022500 | 2021-06-17 3:11PM EDT | 22.50 | 0.24 | 0.13 | 0.31 | 0.00 | - | 1 | 865 | 86.82% |
| LYFT220121P00025000 | 2021-06-14 10:59AM EDT | 25.00 | 0.32 | 0.20 | 0.37 | 0.00 | - | 1 | 8,204 | 80.18% |
| LYFT220121P00027500 | 2021-06-14 1:39PM EDT | 27.50 | 0.29 | 0.29 | 0.45 | 0.00 | - | 1 | 2,567 | 74.12% |
| LYFT220121P00030000 | 2021-06-22 9:30AM EDT | 30.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 9 | 5,942 | 70.07% |
| LYFT220121P00032500 | 2021-06-22 1:17PM EDT | 32.50 | 0.65 | 0.43 | 0.83 | 0.00 | - | 1 | 1,166 | 63.53% |
| LYFT220121P00035000 | 2021-06-18 12:34PM EDT | 35.00 | 0.90 | 0.73 | 0.79 | 0.00 | - | 6 | 11,069 | 57.32% |
| LYFT220121P00037500 | 2021-06-18 12:34PM EDT | 37.50 | 0.97 | 0.97 | 1.00 | 0.00 | - | 1 | 5,716 | 52.52% |
| LYFT220121P00040000 | 2021-06-23 1:13PM EDT | 40.00 | 1.32 | 1.18 | 1.38 | 0.00 | - | 1 | 4,128 | 49.44% |
| LYFT220121P00042500 | 2020-10-19 1:54PM EDT | 42.50 | 19.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LYFT220121P00045000 | 2021-06-22 3:23PM EDT | 45.00 | 2.50 | 2.12 | 2.26 | 0.00 | - | 1 | 3,434 | 39.72% |
| LYFT220121P00047500 | 2021-06-24 10:03AM EDT | 47.50 | 2.83 | 2.72 | 2.84 | -0.29 | -9.29% | 5 | 590 | 33.94% |
| LYFT220121P00050000 | 2020-11-10 3:05PM EDT | 50.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT220121P00052500 | 2021-06-24 10:48AM EDT | 52.50 | 4.35 | 4.30 | 4.45 | +0.10 | +2.35% | 26 | 579 | 15.28% |
| LYFT220121P00055000 | 2021-06-24 10:47AM EDT | 55.00 | 5.30 | 5.40 | 5.50 | +0.10 | +1.92% | 17 | 1,916 | 0.00% |
| LYFT220121P00060000 | 2021-06-24 10:59AM EDT | 60.00 | 7.70 | 7.65 | 7.85 | 0.00 | - | 8 | 4,099 | 0.00% |
| LYFT220121P00062500 | 2021-06-23 2:16PM EDT | 62.50 | 8.96 | 9.05 | 9.25 | 0.00 | - | 1 | 341 | 0.00% |
| LYFT220121P00065000 | 2020-10-13 10:13AM EDT | 65.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT220121P00067500 | 2021-06-17 10:47AM EDT | 67.50 | 13.80 | 12.20 | 12.35 | 0.00 | - | 19 | 304 | 0.00% |
| LYFT220121P00070000 | 2021-06-09 9:34AM EDT | 70.00 | 17.40 | 13.80 | 13.95 | 0.00 | - | 1 | 3,101 | 0.00% |
| LYFT220121P00072500 | 2021-06-16 1:14PM EDT | 72.50 | 18.80 | 15.50 | 15.70 | 0.00 | - | 100 | 155 | 0.00% |
| LYFT220121P00075000 | 2021-06-01 10:07AM EDT | 75.00 | 20.50 | 17.65 | 17.80 | 0.00 | - | 20 | 1,082 | 0.00% |
| LYFT220121P00080000 | 2021-06-14 10:35AM EDT | 80.00 | 23.35 | 21.55 | 21.75 | 0.00 | - | 7 | 59 | 0.00% |
| LYFT220121P00090000 | 2021-04-26 2:33PM EDT | 90.00 | 29.70 | 35.65 | 36.80 | 0.00 | - | 1 | 3 | 0.00% |
| LYFT220121P00095000 | 2021-03-16 2:03PM EDT | 95.00 | 34.90 | 33.05 | 33.40 | 0.00 | - | 3 | 4 | 0.00% |
| LYFT220121P00100000 | 2021-04-29 12:39PM EDT | 100.00 | 43.46 | 43.00 | 44.15 | 0.00 | - | 5 | 10 | 0.00% |
© 2021 Verizon Media. All rights reserved.
