UK markets open in 4 hours 16 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.53-5.85 (-10.56%)
At close: 4:00PM EDT
49.10 -0.43 (-0.87%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210806C000400002021-08-04 11:59AM EDT40.0010.659.459.75-6.32-37.24%39158.59%
LYFT210806C000450002021-08-04 2:42PM EDT45.004.804.554.80-5.00-51.02%47797.27%
LYFT210806C000480002021-08-04 3:36PM EDT48.002.271.852.13-4.93-68.47%32573.05%
LYFT210806C000490002021-08-04 3:58PM EDT49.001.251.251.34-4.99-79.97%121569.34%
LYFT210806C000500002021-08-04 3:59PM EDT50.000.800.680.86-5.02-86.25%3,3323067.19%
LYFT210806C000505002021-08-04 3:58PM EDT50.500.620.560.65-4.82-88.60%9772168.95%
LYFT210806C000510002021-08-04 3:59PM EDT51.000.450.450.50-4.25-90.43%2,0421670.70%
LYFT210806C000515002021-08-04 3:59PM EDT51.500.360.340.40-5.64-94.00%1,3562472.46%
LYFT210806C000520002021-08-04 3:59PM EDT52.000.260.260.31-3.99-93.88%4,23110174.02%
LYFT210806C000525002021-08-04 3:58PM EDT52.500.220.190.25-3.65-94.32%6769075.59%
LYFT210806C000530002021-08-04 3:57PM EDT53.000.190.160.20-3.26-94.49%1,88814878.52%
LYFT210806C000535002021-08-04 3:22PM EDT53.500.170.100.18-3.08-94.77%7235680.27%
LYFT210806C000540002021-08-04 3:55PM EDT54.000.140.110.15-2.76-95.17%48217885.55%
LYFT210806C000545002021-08-04 3:33PM EDT54.500.120.080.13-2.48-95.38%34520087.50%
LYFT210806C000550002021-08-04 3:58PM EDT55.000.090.060.10-2.35-96.31%2,3891,12988.67%
LYFT210806C000555002021-08-04 3:21PM EDT55.500.080.050.09-2.08-96.30%32556592.19%
LYFT210806C000560002021-08-04 3:57PM EDT56.000.070.050.10-1.83-96.32%47264799.22%
LYFT210806C000565002021-08-04 2:49PM EDT56.500.070.000.09-1.59-95.78%21931095.31%
LYFT210806C000570002021-08-04 3:46PM EDT57.000.060.050.07-1.38-95.83%8961,090105.47%
LYFT210806C000575002021-08-04 3:08PM EDT57.500.060.050.09-1.24-95.38%4711,091114.06%
LYFT210806C000580002021-08-04 3:56PM EDT58.000.050.050.06-1.09-95.61%768855114.06%
LYFT210806C000585002021-08-04 3:10PM EDT58.500.040.000.07-0.95-95.96%70369110.94%
LYFT210806C000590002021-08-04 3:47PM EDT59.000.210.000.07-0.66-75.86%3981,077115.63%
LYFT210806C000595002021-08-04 11:55AM EDT59.500.050.000.06-0.70-93.33%74516117.19%
LYFT210806C000600002021-08-04 3:53PM EDT60.000.050.040.06-0.60-92.31%1,2422,169132.03%
LYFT210806C000605002021-08-04 2:49PM EDT60.500.030.000.04-0.54-94.74%4311,025120.31%
LYFT210806C000610002021-08-04 3:10PM EDT61.000.030.020.04-0.46-93.88%5301,010131.25%
LYFT210806C000615002021-08-04 11:55AM EDT61.500.040.010.05-0.37-90.24%856859135.16%
LYFT210806C000620002021-08-04 3:47PM EDT62.000.030.020.05-0.34-91.89%636959142.19%
LYFT210806C000625002021-08-04 2:16PM EDT62.500.040.030.05-0.29-87.88%416612150.00%
LYFT210806C000630002021-08-04 3:18PM EDT63.000.020.020.05-0.28-93.33%356505151.56%
LYFT210806C000635002021-08-04 3:41PM EDT63.500.030.010.19-0.22-88.00%43102183.20%
LYFT210806C000640002021-08-04 3:54PM EDT64.000.030.010.03-0.17-85.00%47273148.44%
LYFT210806C000645002021-08-04 2:22PM EDT64.500.020.000.02-0.18-90.00%569372140.63%
LYFT210806C000650002021-08-04 1:44PM EDT65.000.020.000.03-0.14-87.50%830966150.00%
LYFT210806C000655002021-08-04 3:31PM EDT65.500.020.010.02-0.14-87.50%349153.13%
LYFT210806C000660002021-08-04 3:04PM EDT66.000.020.000.02-0.10-83.33%76339150.00%
LYFT210806C000665002021-08-04 9:31AM EDT66.500.010.000.02-0.12-92.31%1117153.13%
LYFT210806C000670002021-08-03 3:41PM EDT67.000.110.000.010.00-7781143.75%
LYFT210806C000675002021-08-04 12:09PM EDT67.500.010.000.02-0.09-90.00%4079159.38%
LYFT210806C000680002021-08-04 10:41AM EDT68.000.010.000.01-0.06-85.71%579150.00%
LYFT210806C000685002021-08-04 9:38AM EDT68.500.030.000.01-0.06-66.67%10482156.25%
LYFT210806C000700002021-08-04 3:00PM EDT70.000.010.000.04-0.03-75.00%101457190.63%
LYFT210806C000750002021-08-04 3:19PM EDT75.000.010.000.03-0.01-50.00%60231215.63%
LYFT210806C000800002021-08-03 1:10PM EDT80.000.020.000.010.00-103507218.75%
LYFT210806C000850002021-08-03 3:25PM EDT85.000.020.000.010.00-3702243.75%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210806P000400002021-08-04 3:30PM EDT40.000.010.000.02-0.02-66.67%4151,337118.75%
LYFT210806P000450002021-08-04 3:59PM EDT45.000.060.060.07-0.01-14.29%2,0522,30280.86%
LYFT210806P000480002021-08-04 3:59PM EDT48.000.400.350.43+0.20+100.00%3,9461,25967.29%
LYFT210806P000490002021-08-04 3:52PM EDT49.000.770.680.78+0.46+148.39%1,4791,08566.80%
LYFT210806P000500002021-08-04 3:59PM EDT50.001.211.141.27+0.78+181.40%5,2661,57564.75%
LYFT210806P000505002021-08-04 3:56PM EDT50.501.481.451.61+0.95+179.25%54124565.63%
LYFT210806P000510002021-08-04 3:41PM EDT51.001.731.761.99+1.11+179.03%1,9701,27265.23%
LYFT210806P000515002021-08-04 3:08PM EDT51.501.892.092.41+1.15+155.41%45974064.45%
LYFT210806P000520002021-08-04 3:46PM EDT52.002.602.542.84+1.72+195.45%64371067.38%
LYFT210806P000525002021-08-04 2:48PM EDT52.503.103.003.95+2.11+213.13%753644103.71%
LYFT210806P000530002021-08-04 3:10PM EDT53.003.123.453.75+1.95+166.67%33029171.68%
LYFT210806P000535002021-08-04 3:43PM EDT53.503.953.854.20+2.62+196.99%1,5321,49264.45%
LYFT210806P000540002021-08-04 3:13PM EDT54.004.144.404.75+2.64+176.00%61257581.25%
LYFT210806P000545002021-08-04 3:50PM EDT54.504.854.755.15+3.07+172.47%159233100.39%
LYFT210806P000550002021-08-04 3:57PM EDT55.005.555.355.65+3.57+180.30%89477773.44%
LYFT210806P000555002021-08-04 3:52PM EDT55.506.155.806.85+3.92+175.78%376591137.70%
LYFT210806P000560002021-08-04 3:59PM EDT56.006.456.356.65+3.91+153.94%3723284.38%
LYFT210806P000565002021-08-04 9:32AM EDT56.506.176.857.15+3.33+117.25%1017889.06%
LYFT210806P000570002021-08-04 9:30AM EDT57.005.007.307.65+1.90+61.29%220375.00%
LYFT210806P000575002021-08-03 3:50PM EDT57.503.507.658.250.00-217291155.27%
LYFT210806P000580002021-08-04 3:10PM EDT58.007.908.208.70+4.10+107.89%1156153.91%
LYFT210806P000585002021-08-04 2:54PM EDT58.508.558.359.15+4.12+93.00%1469150.78%
LYFT210806P000590002021-08-04 3:10PM EDT59.008.959.259.65+4.43+98.01%116146156.64%
LYFT210806P000595002021-08-04 2:54PM EDT59.509.569.7010.10+6.36+198.75%1173151.56%
LYFT210806P000600002021-08-04 3:46PM EDT60.0010.3010.2510.55+4.95+92.52%662142.97%
LYFT210806P000605002021-07-23 11:54AM EDT60.505.0510.7511.200.00-362100.00%
LYFT210806P000610002021-08-03 3:34PM EDT61.006.4611.0511.800.00-180205.86%
LYFT210806P000615002021-08-03 3:34PM EDT61.5010.0511.7012.15+3.17+46.08%27184.38%
LYFT210806P000620002021-07-30 2:43PM EDT62.006.0512.1012.800.00-751217.58%
LYFT210806P000625002021-08-03 3:51PM EDT62.5011.2512.6513.10+3.65+48.03%164182.42%
LYFT210806P000630002021-07-30 9:38AM EDT63.0011.8013.0513.80+5.50+87.30%425228.52%
LYFT210806P000635002021-08-02 9:59AM EDT63.5012.6013.6514.10+5.80+85.29%323192.19%
LYFT210806P000640002021-08-03 1:21PM EDT64.009.9514.0514.750.00-151230.47%
LYFT210806P000645002021-07-01 10:38AM EDT64.504.709.1010.000.00--50.00%
LYFT210806P000650002021-08-02 10:37AM EDT65.007.8015.0516.050.00-830189.84%
LYFT210806P000655002021-08-04 3:41PM EDT65.5015.9515.6016.10+4.90+44.34%93210.94%
LYFT210806P000660002021-07-26 9:41AM EDT66.0011.5514.7517.900.00--1394.73%
LYFT210806P000670002021-07-30 3:40PM EDT67.0016.2516.9017.65+4.55+38.89%11238.28%
LYFT210806P000675002021-07-29 3:50PM EDT67.5010.9016.2519.400.00--2413.28%