LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT190920C000350002019-08-19 9:41AM EDT35.0018.4011.4011.900.00-300179.69%
LYFT190920C000375002019-08-27 1:25PM EDT37.5011.540.000.000.00-100.00%
LYFT190920C000390002019-09-09 9:30AM EDT39.005.900.000.000.00--00.00%
LYFT190920C000400002019-09-18 3:41PM EDT40.006.900.000.000.00-1000.00%
LYFT190920C000405002019-09-06 10:57AM EDT40.505.100.000.000.00-500.00%
LYFT190920C000410002019-09-10 10:18AM EDT41.004.800.000.000.00-2300.00%
LYFT190920C000420002019-09-18 2:01PM EDT42.004.000.000.000.00--00.00%
LYFT190920C000425002019-09-16 11:43AM EDT42.503.600.000.000.00-2000.00%
LYFT190920C000430002019-09-18 2:48PM EDT43.003.200.000.000.00-1500.00%
LYFT190920C000435002019-09-16 9:43AM EDT43.504.410.000.000.00-100.00%
LYFT190920C000440002019-09-18 2:39PM EDT44.002.500.000.000.00-100.00%
LYFT190920C000445002019-09-18 3:07PM EDT44.501.950.000.000.00-1500.00%
LYFT190920C000450002019-09-18 3:52PM EDT45.002.000.000.000.00-5500.00%
LYFT190920C000455002019-09-18 2:46PM EDT45.501.300.000.000.00-600.00%
LYFT190920C000460002019-09-18 3:55PM EDT46.001.250.000.000.00-72100.00%
LYFT190920C000465002019-09-18 3:52PM EDT46.500.950.000.000.00-8700.00%
LYFT190920C000470002019-09-18 3:58PM EDT47.000.700.000.000.00-48903.13%
LYFT190920C000475002019-09-18 3:48PM EDT47.500.570.000.000.00-16406.25%
LYFT190920C000480002019-09-18 3:59PM EDT48.000.320.000.000.00-864012.50%
LYFT190920C000485002019-09-18 3:57PM EDT48.500.200.000.000.00-137012.50%
LYFT190920C000490002019-09-18 3:52PM EDT49.000.130.000.000.00-212025.00%
LYFT190920C000495002019-09-18 1:58PM EDT49.500.100.000.000.00-3025.00%
LYFT190920C000500002019-09-18 2:15PM EDT50.000.020.000.000.00-15025.00%
LYFT190920C000505002019-09-18 1:58PM EDT50.500.030.050.000.00-7057.81%
LYFT190920C000510002019-09-18 12:40PM EDT51.000.050.050.000.00-54064.06%
LYFT190920C000515002019-09-18 11:26AM EDT51.500.050.000.000.00-16025.00%
LYFT190920C000520002019-09-18 10:24AM EDT52.000.030.000.000.00-3050.00%
LYFT190920C000525002019-09-18 11:08AM EDT52.500.030.000.000.00-169050.00%
LYFT190920C000530002019-09-16 2:36PM EDT53.000.100.000.000.00-129050.00%
LYFT190920C000535002019-09-16 1:13PM EDT53.500.100.000.000.00-43050.00%
LYFT190920C000540002019-09-18 2:24PM EDT54.000.050.000.000.00-1050.00%
LYFT190920C000545002019-09-11 11:44AM EDT54.500.20-0.000.00--050.00%
LYFT190920C000550002019-09-18 2:34PM EDT55.000.010.000.000.00-14050.00%
LYFT190920C000560002019-09-12 3:39PM EDT56.000.040.000.000.00-26050.00%
LYFT190920C000565002019-09-12 3:39PM EDT56.500.040.000.000.00-25050.00%
LYFT190920C000570002019-09-16 3:21PM EDT57.000.010.000.000.00-6050.00%
LYFT190920C000575002019-09-18 3:34PM EDT57.500.030.000.000.00-1050.00%
LYFT190920C000585002019-09-16 9:44AM EDT58.500.050.000.000.00-3050.00%
LYFT190920C000590002019-09-11 11:58AM EDT59.000.070.000.000.00-10050.00%
LYFT190920C000595002019-09-06 3:31PM EDT59.500.090.000.000.00-2050.00%
LYFT190920C000600002019-09-18 3:34PM EDT60.000.030.000.000.00-1050.00%
LYFT190920C000605002019-08-30 3:56PM EDT60.500.100.000.000.00-1050.00%
LYFT190920C000610002019-08-30 3:55PM EDT61.000.090.000.000.00-4050.00%
LYFT190920C000620002019-09-04 11:22AM EDT62.000.010.000.000.00-3050.00%
LYFT190920C000625002019-09-13 3:32PM EDT62.500.010.000.000.00-6050.00%
LYFT190920C000650002019-09-11 12:10PM EDT65.000.040.000.000.00-4050.00%
LYFT190920C000675002019-09-17 10:46AM EDT67.500.020.000.000.00-1050.00%
LYFT190920C000700002019-09-11 12:10PM EDT70.000.020.000.000.00-4050.00%
LYFT190920C000725002019-09-09 12:42PM EDT72.500.070.000.000.00-1050.00%
LYFT190920C000750002019-09-18 11:34AM EDT75.000.010.000.000.00-1050.00%
LYFT190920C000800002019-09-09 2:18PM EDT80.000.010.000.000.00-2050.00%
LYFT190920C000850002019-08-30 10:27AM EDT85.000.010.000.000.00-2050.00%
LYFT190920C000900002019-08-22 3:55PM EDT90.000.030.000.000.00-1050.00%
LYFT190920C000950002019-08-16 2:01PM EDT95.000.050.000.050.00-102511368.75%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT190920P000350002019-09-11 10:27AM EDT35.000.080.000.000.00-6050.00%
LYFT190920P000375002019-09-18 2:07PM EDT37.500.030.000.000.00-2050.00%
LYFT190920P000380002019-09-11 3:12PM EDT38.000.050.000.000.00-118050.00%
LYFT190920P000390002019-09-13 10:59AM EDT39.000.020.000.000.00-1050.00%
LYFT190920P000400002019-09-18 10:35AM EDT40.000.010.000.000.00-3050.00%
LYFT190920P000405002019-09-13 1:06PM EDT40.500.070.000.000.00-103050.00%
LYFT190920P000410002019-09-17 3:20PM EDT41.000.070.000.000.00-1050.00%
LYFT190920P000415002019-09-18 2:35PM EDT41.500.040.000.000.00-1050.00%
LYFT190920P000420002019-09-18 2:00PM EDT42.000.050.000.000.00-7025.00%
LYFT190920P000425002019-09-18 2:07PM EDT42.500.100.000.000.00-7025.00%
LYFT190920P000430002019-09-18 3:05PM EDT43.000.050.000.000.00-66025.00%
LYFT190920P000435002019-09-18 12:39PM EDT43.500.100.000.000.00-7025.00%
LYFT190920P000440002019-09-18 3:40PM EDT44.000.100.000.000.00-1,054025.00%
LYFT190920P000445002019-09-18 2:27PM EDT44.500.200.000.000.00-27012.50%
LYFT190920P000450002019-09-18 3:11PM EDT45.000.350.000.000.00-417012.50%
LYFT190920P000455002019-09-18 3:59PM EDT45.500.400.000.000.00-223012.50%
LYFT190920P000460002019-09-18 3:51PM EDT46.000.500.000.000.00-31306.25%
LYFT190920P000465002019-09-18 3:51PM EDT46.500.670.000.000.00-9701.56%
LYFT190920P000470002019-09-18 3:46PM EDT47.000.850.000.000.00-54800.00%
LYFT190920P000475002019-09-18 1:47PM EDT47.501.750.000.000.00-1900.00%
LYFT190920P000480002019-09-18 3:47PM EDT48.001.430.000.000.00-5800.00%
LYFT190920P000485002019-09-18 2:08PM EDT48.502.150.000.000.00-1200.00%
LYFT190920P000490002019-09-18 2:08PM EDT49.002.610.000.000.00-2800.00%
LYFT190920P000495002019-09-18 3:32PM EDT49.503.110.000.000.00-100.00%
LYFT190920P000500002019-09-18 3:51PM EDT50.003.200.000.000.00-17000.00%
LYFT190920P000505002019-09-17 9:40AM EDT50.503.100.000.000.00-300.00%
LYFT190920P000510002019-09-16 11:04AM EDT51.002.950.000.000.00-3000.00%
LYFT190920P000515002019-09-16 1:59PM EDT51.503.500.000.000.00-1600.00%
LYFT190920P000520002019-09-18 1:46PM EDT52.005.750.000.000.00-1100.00%
LYFT190920P000525002019-09-18 3:31PM EDT52.506.060.000.000.00-200.00%
LYFT190920P000530002019-09-13 11:04AM EDT53.006.200.000.000.00-200.00%
LYFT190920P000535002019-09-09 10:24AM EDT53.508.900.000.000.00-100.00%
LYFT190920P000540002019-09-17 10:00AM EDT54.006.990.000.000.00-200.00%
LYFT190920P000550002019-09-18 2:07PM EDT55.008.980.000.000.00-1400.00%
LYFT190920P000560002019-09-17 1:43PM EDT56.008.070.000.000.00-500.00%
LYFT190920P000565002019-08-27 10:39AM EDT56.508.200.000.000.00-500.00%
LYFT190920P000570002019-08-26 11:40AM EDT57.006.700.000.000.00-1700.00%
LYFT190920P000575002019-09-18 9:34AM EDT57.509.700.000.000.00-29700.00%
LYFT190920P000585002019-08-27 9:45AM EDT58.508.400.000.000.00-1000.00%
LYFT190920P000590002019-08-27 10:00AM EDT59.008.300.000.000.00-100.00%
LYFT190920P000600002019-09-18 3:03PM EDT60.0013.900.000.000.00-100.00%
LYFT190920P000605002019-08-30 2:51PM EDT60.5011.800.000.000.00-200.00%
LYFT190920P000610002019-08-22 9:59AM EDT61.007.720.000.000.00--00.00%
LYFT190920P000620002019-08-30 10:25AM EDT62.0013.310.000.000.00-100.00%
LYFT190920P000625002019-09-18 9:56AM EDT62.5015.080.000.000.00-100.00%
LYFT190920P000650002019-09-16 11:52AM EDT65.0016.350.000.000.00-500.00%
LYFT190920P000675002019-09-11 11:27AM EDT67.5018.500.000.000.00-1000.00%
LYFT190920P000700002019-09-18 2:05PM EDT70.0023.600.000.000.00-9700.00%
LYFT190920P000725002019-08-21 2:48PM EDT72.5018.600.000.000.00-1000.00%
LYFT190920P000750002019-09-04 3:29PM EDT75.0028.750.000.000.00-1,00000.00%
LYFT190920P000800002019-09-18 1:20PM EDT80.0033.600.000.000.00-200.00%
LYFT190920P000850002019-08-08 1:38PM EDT85.0023.1039.8040.100.00-240657.42%
LYFT190920P000900002019-07-30 11:05AM EDT90.0035.9040.8041.300.00-1000.00%
LYFT190920P000950002019-08-08 11:50AM EDT95.0032.8049.8050.100.00--11733.98%