UK markets close in 1 hour 7 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.41-0.59 (-4.18%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220708C000085002022-06-29 12:05PM EDT8.505.505.055.200.00-2845410.94%
LYFT220708C000090002022-06-29 3:02PM EDT9.005.004.454.700.00--30342.97%
LYFT220708C000100002022-06-07 10:07AM EDT10.007.003.503.650.00--2271.09%
LYFT220708C000105002022-07-01 10:30AM EDT10.502.782.973.150.00-22229.69%
LYFT220708C000110002022-06-30 11:20AM EDT11.002.752.562.660.00-4022217.19%
LYFT220708C000120002022-07-05 10:05AM EDT12.001.151.521.890.00-1012176.17%
LYFT220708C000125002022-07-06 10:07AM EDT12.501.191.121.21-0.35-22.73%8630128.13%
LYFT220708C000130002022-07-05 2:39PM EDT13.001.080.720.900.00-219207121.09%
LYFT220708C000135002022-07-06 10:01AM EDT13.500.430.410.46-0.26-37.68%15139698.05%
LYFT220708C000140002022-07-06 9:58AM EDT14.000.210.200.24-0.21-50.00%2811,21391.41%
LYFT220708C000145002022-07-06 10:01AM EDT14.500.090.090.11-0.12-57.14%3353989.06%
LYFT220708C000150002022-07-06 9:50AM EDT15.000.030.040.05-0.07-70.00%171,88589.84%
LYFT220708C000155002022-07-06 9:51AM EDT15.500.020.020.03-0.02-50.00%181295.31%
LYFT220708C000160002022-07-06 9:36AM EDT16.000.010.010.02-0.02-66.67%9468103.13%
LYFT220708C000165002022-07-05 12:10PM EDT16.500.020.010.020.00-19220115.63%
LYFT220708C000170002022-07-05 3:03PM EDT17.000.020.000.020.00-32778121.88%
LYFT220708C000175002022-07-06 10:02AM EDT17.500.010.010.020.00-32134143.75%
LYFT220708C000180002022-07-06 9:44AM EDT18.000.020.000.03+0.01+100.00%1818156.25%
LYFT220708C000185002022-07-01 10:57AM EDT18.500.020.000.020.00-119159.38%
LYFT220708C000190002022-07-01 9:59AM EDT19.000.020.000.010.00-50235156.25%
LYFT220708C000195002022-07-05 9:37AM EDT19.500.010.000.020.00-215181.25%
LYFT220708C000200002022-07-01 9:59AM EDT20.000.040.000.030.00-7231200.00%
LYFT220708C000205002022-07-01 11:29AM EDT20.500.010.000.010.00-1,1001,075187.50%
LYFT220708C000210002022-07-05 11:40AM EDT21.000.020.000.030.00-1358221.88%
LYFT220708C000220002022-06-24 9:39AM EDT22.000.060.000.020.00-80228228.13%
LYFT220708C000230002022-07-01 11:30AM EDT23.000.010.000.020.00-25230243.75%
LYFT220708C000235002022-06-29 12:27PM EDT23.500.020.000.020.00-618256.25%
LYFT220708C000240002022-06-23 1:57PM EDT24.000.040.000.020.00-57262.50%
LYFT220708C000245002022-06-29 12:25PM EDT24.500.020.000.030.00--21284.38%
LYFT220708C000250002022-06-28 2:26PM EDT25.000.020.000.020.00-1102275.00%
LYFT220708C000260002022-06-16 3:30PM EDT26.000.030.000.030.00-30382306.25%
LYFT220708C000265002022-06-27 1:09PM EDT26.500.020.000.020.00--6300.00%
LYFT220708C000270002022-06-27 1:46PM EDT27.000.020.000.030.00-20333321.88%
LYFT220708C000275002022-06-27 1:46PM EDT27.500.020.000.020.00--30312.50%
LYFT220708C000285002022-06-28 12:01PM EDT28.500.010.000.020.00-1010325.00%
LYFT220708C000295002022-06-27 1:02PM EDT29.500.010.000.020.00--10337.50%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT220708P000090002022-06-30 3:32PM EDT9.000.030.000.030.00-11481212.50%
LYFT220708P000095002022-07-01 9:51AM EDT9.500.020.000.030.00-20151187.50%
LYFT220708P000100002022-07-05 10:54AM EDT10.000.010.000.020.00-192153.13%
LYFT220708P000105002022-07-05 3:14PM EDT10.500.020.000.030.00-13174140.63%
LYFT220708P000110002022-07-01 3:59PM EDT11.000.030.000.010.00-26032896.88%
LYFT220708P000115002022-07-05 10:28AM EDT11.500.050.010.020.00-7812593.75%
LYFT220708P000120002022-07-05 3:20PM EDT12.000.040.030.04+0.01+33.33%123386.72%
LYFT220708P000125002022-07-06 9:50AM EDT12.500.100.070.08+0.05+100.00%6622777.34%
LYFT220708P000130002022-07-06 9:50AM EDT13.000.160.150.18+0.05+45.45%2188869.53%
LYFT220708P000135002022-07-06 9:46AM EDT13.500.400.320.35+0.17+73.91%1128559.77%
LYFT220708P000140002022-07-06 9:50AM EDT14.000.720.600.66+0.30+71.43%2450655.47%
LYFT220708P000145002022-07-05 12:21PM EDT14.500.860.971.040.00-102920.00%
LYFT220708P000150002022-07-05 3:02PM EDT15.001.221.281.490.00-131790.00%
LYFT220708P000155002022-07-05 2:42PM EDT15.501.621.662.050.00-152030.00%
LYFT220708P000160002022-07-01 3:51PM EDT16.002.492.272.590.00-831,32187.50%
LYFT220708P000165002022-07-01 9:30AM EDT16.503.102.753.000.00-23920.00%
LYFT220708P000170002022-07-05 3:09PM EDT17.003.243.103.55+0.14+4.52%35520.00%
LYFT220708P000175002022-06-24 3:44PM EDT17.501.483.704.000.00-110.00%
LYFT220708P000180002022-07-05 11:58AM EDT18.004.304.304.450.00-43500.00%
LYFT220708P000185002022-06-24 3:50PM EDT18.502.254.055.450.00-22338.28%
LYFT220708P000190002022-07-05 3:09PM EDT19.005.115.305.450.00-11420.00%
LYFT220708P000200002022-07-05 2:17PM EDT20.006.186.356.550.00-3140.00%
LYFT220708P000210002022-07-05 10:03AM EDT21.008.006.907.550.00-210.00%
LYFT220708P000220002022-06-10 11:19AM EDT22.005.857.309.400.00-23577.73%
LYFT220708P000250002022-06-27 3:52PM EDT25.009.1510.7011.750.00--5429.69%
LYFT220708P000260002022-06-07 11:30AM EDT26.008.9511.3013.200.00--0624.22%