UK markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.19-0.70 (-1.50%)
As of 3:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210514C000300002021-05-05 2:25PM EDT30.0022.8015.8016.400.00--1358.59%
LYFT210514C000350002021-05-07 9:57AM EDT35.0015.2610.8011.450.00-55261.72%
LYFT210514C000400002021-05-05 2:42PM EDT40.0012.905.756.200.00--189.06%
LYFT210514C000450002021-05-13 3:01PM EDT45.001.481.301.39-0.86-36.75%249546.68%
LYFT210514C000460002021-05-13 3:35PM EDT46.000.670.660.71-0.86-56.21%1,1117645.02%
LYFT210514C000470002021-05-13 3:35PM EDT47.000.300.270.29-0.62-67.39%41817344.53%
LYFT210514C000475002021-05-13 3:08PM EDT47.500.250.170.19-0.47-65.28%43913946.68%
LYFT210514C000480002021-05-13 3:31PM EDT48.000.140.120.15-0.37-72.55%1,7141,46850.00%
LYFT210514C000485002021-05-13 1:55PM EDT48.500.080.070.10-0.26-76.47%8018351.56%
LYFT210514C000490002021-05-13 1:21PM EDT49.000.070.060.08-0.23-76.67%21347056.25%
LYFT210514C000500002021-05-13 3:16PM EDT50.000.040.030.04-0.11-73.33%5212,08360.94%
LYFT210514C000510002021-05-13 12:46PM EDT51.000.020.010.03-0.07-77.78%16266867.19%
LYFT210514C000520002021-05-13 1:39PM EDT52.000.020.000.02-0.04-66.67%421,14570.31%
LYFT210514C000530002021-05-13 2:57PM EDT53.000.010.000.04-0.03-75.00%222,79087.50%
LYFT210514C000540002021-05-12 3:55PM EDT54.000.030.000.01-0.02-40.00%141681.25%
LYFT210514C000550002021-05-13 11:50AM EDT55.000.030.000.02+0.01+50.00%661,47098.44%
LYFT210514C000560002021-05-13 2:39PM EDT56.000.040.000.04+0.02+100.00%2708117.19%
LYFT210514C000570002021-05-11 1:34PM EDT57.000.010.000.010.00-4494106.25%
LYFT210514C000575002021-05-12 12:21PM EDT57.500.010.000.010.00-12108112.50%
LYFT210514C000580002021-05-12 3:55PM EDT58.000.020.000.010.00-3284112.50%
LYFT210514C000585002021-05-10 12:59PM EDT58.500.020.000.010.00-12106118.75%
LYFT210514C000590002021-05-12 11:01AM EDT59.000.010.000.030.00-178137.50%
LYFT210514C000595002021-05-07 12:32PM EDT59.500.030.000.030.00-838142.19%
LYFT210514C000600002021-05-12 9:35AM EDT60.000.010.000.010.00-3631131.25%
LYFT210514C000605002021-05-07 12:32PM EDT60.500.020.000.03-0.01-33.33%10105150.00%
LYFT210514C000610002021-05-12 1:31PM EDT61.000.030.000.030.00-171154.69%
LYFT210514C000615002021-05-07 12:44PM EDT61.500.020.000.030.00-2111159.38%
LYFT210514C000620002021-05-06 3:51PM EDT62.000.100.000.010.00-13123143.75%
LYFT210514C000625002021-05-07 12:16PM EDT62.500.020.000.030.00-1371165.63%
LYFT210514C000630002021-05-11 1:36PM EDT63.000.010.000.010.00-3165150.00%
LYFT210514C000635002021-05-07 1:33PM EDT63.500.020.000.030.00-1182175.00%
LYFT210514C000640002021-05-06 1:22PM EDT64.000.020.000.01-0.01-33.33%1107156.25%
LYFT210514C000645002021-05-04 1:55PM EDT64.500.390.000.030.00-26134181.25%
LYFT210514C000650002021-05-11 10:07AM EDT65.000.010.000.010.00-1283162.50%
LYFT210514C000655002021-05-13 2:58PM EDT65.500.020.000.08-0.38-95.00%310339212.50%
LYFT210514C000660002021-05-11 10:37AM EDT66.000.060.000.440.00-5126285.94%
LYFT210514C000665002021-05-05 1:40PM EDT66.500.050.000.180.00-1021248.44%
LYFT210514C000670002021-05-07 2:56PM EDT67.000.030.000.060.00-743215.63%
LYFT210514C000675002021-05-05 10:44AM EDT67.500.050.000.180.00-630256.25%
LYFT210514C000680002021-05-06 11:21AM EDT68.000.010.000.180.00-222260.94%
LYFT210514C000685002021-05-07 3:44PM EDT68.500.010.000.400.00-113303.13%
LYFT210514C000690002021-04-29 12:33PM EDT69.000.450.000.180.00-146268.75%
LYFT210514C000700002021-05-10 1:09PM EDT70.000.010.000.140.00-145265.63%
LYFT210514C000710002021-05-05 9:30AM EDT71.000.060.000.170.00-158281.25%
LYFT210514C000750002021-05-13 3:31PM EDT75.000.100.000.17+0.09+900.00%1132310.94%
LYFT210514C000800002021-05-03 9:37AM EDT80.000.070.000.420.00-298396.09%
LYFT210514C000850002021-05-13 3:31PM EDT85.000.070.000.19+0.06+600.00%123381.25%
LYFT210514C000900002021-04-19 12:25PM EDT90.000.070.000.070.00-3050362.50%
LYFT210514C000950002021-04-23 1:32PM EDT95.000.030.000.080.00-1125392.19%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT210514P000300002021-05-11 10:27AM EDT30.000.020.000.170.00-151302.34%
LYFT210514P000350002021-05-12 12:50PM EDT35.000.030.000.030.00-101,210159.38%
LYFT210514P000400002021-05-13 10:53AM EDT40.000.030.010.03-0.04-57.14%15261393.75%
LYFT210514P000440002021-05-13 3:08PM EDT44.000.190.140.17-0.06-24.00%14128862.11%
LYFT210514P000450002021-05-13 3:34PM EDT45.000.310.260.29-0.05-13.89%60291653.32%
LYFT210514P000460002021-05-13 3:35PM EDT46.000.620.590.600.00-1,4401,65550.20%
LYFT210514P000470002021-05-13 3:14PM EDT47.001.321.201.23+0.25+23.36%4671,01053.52%
LYFT210514P000475002021-05-13 1:55PM EDT47.501.511.611.68+0.30+24.79%15661759.77%
LYFT210514P000480002021-05-13 3:01PM EDT48.001.961.982.06+0.35+21.74%1451,09358.20%
LYFT210514P000485002021-05-13 12:47PM EDT48.502.452.472.52+0.66+36.87%3240164.45%
LYFT210514P000490002021-05-13 2:40PM EDT49.002.782.913.05+0.57+25.79%7676571.29%
LYFT210514P000500002021-05-13 2:06PM EDT50.004.073.854.10+0.96+30.87%2163,17186.72%
LYFT210514P000510002021-05-13 3:01PM EDT51.004.804.855.10+0.60+14.29%29809101.56%
LYFT210514P000520002021-05-13 3:01PM EDT52.005.805.806.00+2.82+94.63%4221100.39%
LYFT210514P000530002021-05-13 12:53PM EDT53.006.756.856.95+0.47+7.48%24884112.50%
LYFT210514P000540002021-05-13 10:30AM EDT54.007.857.858.20+0.55+7.53%34626151.95%
LYFT210514P000550002021-05-13 10:19AM EDT55.007.158.809.20-0.55-7.14%72,637160.16%
LYFT210514P000560002021-05-13 10:44AM EDT56.009.859.7510.15+0.59+6.37%11196160.94%
LYFT210514P000570002021-05-12 3:09PM EDT57.009.3510.8011.15-0.90-8.78%8150178.52%
LYFT210514P000575002021-05-13 11:53AM EDT57.5011.0011.1511.85+0.61+5.87%194189.84%
LYFT210514P000580002021-05-13 3:35PM EDT58.0011.9011.8012.10+3.18+36.47%1090183.20%
LYFT210514P000585002021-05-06 9:30AM EDT58.508.2012.2012.650.00-3129181.25%
LYFT210514P000590002021-05-12 12:38PM EDT59.0013.2812.6513.25+1.03+8.41%133193.75%
LYFT210514P000595002021-05-05 11:31AM EDT59.505.3512.6513.800.00-671266.41%
LYFT210514P000600002021-05-12 12:51PM EDT60.0012.8513.7014.350.00-1100223.44%
LYFT210514P000605002021-05-07 12:37PM EDT60.5011.2014.1514.950.00-228234.38%
LYFT210514P000610002021-05-07 3:57PM EDT61.0012.7514.5515.450.00-194228.13%
LYFT210514P000615002021-05-07 12:25PM EDT61.5010.8014.2016.500.00-151176.56%
LYFT210514P000620002021-05-12 3:54PM EDT62.0014.8515.7016.250.00-43231.64%
LYFT210514P000625002021-05-05 3:22PM EDT62.5010.3016.2017.050.00-20271.09%
LYFT210514P000630002021-05-13 10:51AM EDT63.0015.4616.7017.25+1.76+12.85%66241.41%
LYFT210514P000635002021-05-05 10:53AM EDT63.5016.6516.9517.900.00-10230.08%
LYFT210514P000640002021-05-05 1:29PM EDT64.0011.5017.0519.300.00-21296.48%
LYFT210514P000645002021-05-06 11:47AM EDT64.5017.7018.0518.900.00-10255.47%
LYFT210514P000650002021-05-12 11:32AM EDT65.0018.5318.5519.250.00-244233.59%
LYFT210514P000655002021-05-07 3:13PM EDT65.5015.5519.1020.200.00-22307.03%
LYFT210514P000660002021-05-05 2:17PM EDT66.0013.2019.6520.300.00-11269.53%
LYFT210514P000665002021-04-27 9:36AM EDT66.504.2018.9022.000.00-50265.63%
LYFT210514P000670002021-05-05 12:00PM EDT67.0012.7520.6521.250.00--0269.92%
LYFT210514P000675002021-04-26 10:38AM EDT67.505.3620.0522.750.00-44253.91%
LYFT210514P000680002021-04-05 10:13AM EDT68.007.2814.1514.750.00--70.00%
LYFT210514P000700002021-05-12 11:32AM EDT70.0022.8123.7024.400.00-25325.78%
LYFT210514P000710002021-05-05 10:16AM EDT71.0017.0023.9526.100.00--3327.34%
LYFT210514P000750002021-05-05 3:08PM EDT75.0022.6527.5530.550.00--0366.80%
LYFT210514P000800002021-05-05 3:23PM EDT80.0027.7532.9534.900.00--0357.81%
LYFT210514P000850002021-05-05 12:56PM EDT85.0032.1037.7040.550.00--0460.55%
LYFT210514P000900002021-05-05 3:08PM EDT90.0037.7042.8545.600.00--0519.53%
LYFT210514P000950002021-05-05 10:39AM EDT95.0041.1547.7050.600.00--0530.86%