LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT230609C000050002023-05-25 9:51AM EDT5.003.000.000.000.00-200.00%
LYFT230609C000055002023-05-10 11:31AM EDT5.503.250.000.000.00--00.00%
LYFT230609C000060002023-06-02 9:48AM EDT6.003.500.000.000.00-100.00%
LYFT230609C000065002023-06-06 10:30AM EDT6.503.580.000.000.00-100.00%
LYFT230609C000070002023-06-05 11:32AM EDT7.002.760.000.000.00-100.00%
LYFT230609C000075002023-06-06 3:37PM EDT7.502.830.000.000.00-200.00%
LYFT230609C000080002023-06-06 3:03PM EDT8.002.430.000.000.00-500.00%
LYFT230609C000085002023-06-06 3:58PM EDT8.501.850.000.000.00-17000.00%
LYFT230609C000090002023-06-06 3:50PM EDT9.001.300.000.000.00-5,32900.00%
LYFT230609C000095002023-06-06 3:40PM EDT9.500.830.000.000.00-1,77100.00%
LYFT230609C000100002023-06-06 3:52PM EDT10.000.410.000.000.00-7,53000.00%
LYFT230609C000105002023-06-06 3:59PM EDT10.500.190.000.000.00-10,06406.25%
LYFT230609C000110002023-06-06 3:58PM EDT11.000.070.000.000.00-2,980025.00%
LYFT230609C000115002023-06-06 3:54PM EDT11.500.030.000.000.00-1,958025.00%
LYFT230609C000120002023-06-06 3:17PM EDT12.000.020.000.000.00-5050.00%
LYFT230609C000125002023-06-06 3:18PM EDT12.500.010.000.000.00-5050.00%
LYFT230609C000130002023-06-02 2:22PM EDT13.000.010.000.000.00-20050.00%
LYFT230609C000135002023-06-05 11:35AM EDT13.500.020.000.000.00-2050.00%
LYFT230609C000140002023-05-05 10:53AM EDT14.000.030.000.020.00-314156.25%
LYFT230609C000145002023-05-25 3:14PM EDT14.500.020.000.000.00-3050.00%
LYFT230609C000150002023-05-22 3:17PM EDT15.000.020.000.000.00-2050.00%
LYFT230609C000160002023-05-10 9:30AM EDT16.000.050.000.000.00-1050.00%
LYFT230609C000170002023-05-04 2:11PM EDT17.000.120.000.020.00--10237.50%
LYFT230609C000190002023-05-02 3:48PM EDT19.000.070.000.020.00-1100281.25%
LYFT230609C000200002023-05-03 3:46PM EDT20.000.060.000.020.00-320220300.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT230609P000050002023-05-03 9:40AM EDT5.000.040.000.020.00-700356.25%
LYFT230609P000055002023-05-02 12:59PM EDT5.500.050.000.020.00-2000312.50%
LYFT230609P000060002023-05-15 9:31AM EDT6.000.040.000.000.00-1050.00%
LYFT230609P000065002023-06-02 11:07AM EDT6.500.010.000.000.00-30050.00%
LYFT230609P000070002023-06-01 11:37AM EDT7.000.010.000.000.00-1050.00%
LYFT230609P000075002023-06-06 9:52AM EDT7.500.010.000.000.00-33050.00%
LYFT230609P000080002023-06-06 10:07AM EDT8.000.020.000.000.00-1050.00%
LYFT230609P000085002023-06-06 3:37PM EDT8.500.020.000.000.00-30050.00%
LYFT230609P000090002023-06-06 3:18PM EDT9.000.020.000.000.00-3,303050.00%
LYFT230609P000095002023-06-06 3:58PM EDT9.500.030.000.000.00-655025.00%
LYFT230609P000100002023-06-06 3:59PM EDT10.000.110.000.000.00-5,494012.50%
LYFT230609P000105002023-06-06 3:58PM EDT10.500.320.000.000.00-1,02000.00%
LYFT230609P000110002023-06-06 3:58PM EDT11.000.710.000.000.00-33700.00%
LYFT230609P000115002023-06-06 2:10PM EDT11.501.150.000.000.00-300.00%
LYFT230609P000120002023-06-06 3:27PM EDT12.001.550.000.000.00-2000.00%
LYFT230609P000125002023-06-06 3:32PM EDT12.502.080.000.000.00-100.00%
LYFT230609P000135002023-05-12 1:54PM EDT13.505.250.000.000.00--00.00%
LYFT230609P000140002023-05-05 9:41AM EDT14.005.404.354.500.00-10486.72%
LYFT230609P000150002023-05-05 11:19AM EDT15.006.525.355.500.00-20537.50%
LYFT230609P000200002023-05-26 12:05PM EDT20.0011.750.000.000.00-100.00%