LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200403C000120002020-04-01 12:22PM EDT12.0012.309.8511.300.00-11696.09%
LYFT200403C000150002020-03-27 3:47PM EDT15.0011.737.507.750.00-120.00%
LYFT200403C000170002020-04-01 2:07PM EDT17.007.355.655.850.00-7420.00%
LYFT200403C000180002020-03-30 12:03PM EDT18.008.804.654.900.00-522160.94%
LYFT200403C000190002020-04-02 9:33AM EDT19.004.653.703.85-0.73-13.57%1110.00%
LYFT200403C000200002020-04-01 3:56PM EDT20.003.852.792.980.00-14713781.25%
LYFT200403C000210002020-04-02 9:30AM EDT21.002.602.082.21-0.38-12.75%1397141.02%
LYFT200403C000220002020-04-02 9:49AM EDT22.001.201.321.39-1.40-53.85%102,590127.34%
LYFT200403C000230002020-04-02 9:55AM EDT23.000.770.690.77-0.56-42.11%273137116.41%
LYFT200403C000240002020-04-02 9:53AM EDT24.000.340.280.33-0.40-54.05%92419105.86%
LYFT200403C000250002020-04-02 9:47AM EDT25.000.110.100.13-0.29-72.50%261,050104.30%
LYFT200403C000260002020-04-02 9:48AM EDT26.000.050.050.06-0.12-70.59%7202,375112.50%
LYFT200403C000270002020-04-02 9:44AM EDT27.000.030.030.04-0.05-62.50%5760125.78%
LYFT200403C000280002020-04-01 3:32PM EDT28.000.040.020.030.00-27778139.06%
LYFT200403C000290002020-04-01 3:58PM EDT29.000.010.000.030.00-363836146.88%
LYFT200403C000300002020-04-02 9:43AM EDT30.000.010.010.03-0.01-50.00%20758171.88%
LYFT200403C000310002020-04-01 12:29PM EDT31.000.010.000.020.00-17344171.88%
LYFT200403C000315002020-03-31 1:10PM EDT31.500.070.000.020.00-9194181.25%
LYFT200403C000320002020-04-01 2:16PM EDT32.000.020.000.030.00-6129196.88%
LYFT200403C000330002020-04-01 9:42AM EDT33.000.020.000.000.00-148050.00%
LYFT200403C000340002020-04-01 10:07AM EDT34.000.010.000.150.00-2205289.06%
LYFT200403C000350002020-03-31 12:26PM EDT35.000.030.000.030.00-1290243.75%
LYFT200403C000360002020-03-31 1:59PM EDT36.000.010.000.490.00-5182405.47%
LYFT200403C000365002020-03-30 12:18PM EDT36.500.030.000.200.00-1146346.88%
LYFT200403C000370002020-03-31 10:47AM EDT37.000.010.000.020.00-51,491256.25%
LYFT200403C000375002020-03-30 3:41PM EDT37.500.020.000.770.00-10105479.69%
LYFT200403C000380002020-03-26 12:49PM EDT38.000.120.000.770.00-1080489.06%
LYFT200403C000390002020-03-27 1:25PM EDT39.000.010.000.010.00-5003,523262.50%
LYFT200403C000400002020-03-27 2:24PM EDT40.000.010.000.010.00-1258275.00%
LYFT200403C000410002020-03-25 3:48PM EDT41.000.040.000.780.00-18128540.63%
LYFT200403C000420002020-03-11 10:48AM EDT42.000.050.000.780.00-1138556.25%
LYFT200403C000425002020-03-25 1:46PM EDT42.500.030.000.000.00-2750.00%
LYFT200403C000430002020-03-25 1:14PM EDT43.000.020.000.780.00-5140571.48%
LYFT200403C000435002020-03-19 12:09PM EDT43.500.050.000.050.00-171365.63%
LYFT200403C000440002020-03-17 1:08PM EDT44.000.050.000.000.00-36750.00%
LYFT200403C000445002020-03-20 10:04AM EDT44.500.030.000.780.00-671592.97%
LYFT200403C000450002020-03-06 3:41PM EDT45.000.560.080.010.00-872412.50%
LYFT200403C000455002020-03-06 4:47PM EDT45.500.550.070.070.00-340443.75%
LYFT200403C000460002020-03-24 10:09AM EDT46.000.020.040.300.00-2061520.31%
LYFT200403C000465002020-03-10 11:11AM EDT46.500.220.020.050.00-6126415.63%
LYFT200403C000470002020-03-06 12:25PM EDT47.000.180.000.780.00-14101627.34%
LYFT200403C000475002020-03-30 10:41AM EDT47.500.070.020.780.00-1105637.50%
LYFT200403C000480002020-03-04 2:13PM EDT48.000.450.020.500.00-319589.06%
LYFT200403C000485002020-03-06 1:19PM EDT48.500.240.060.780.00-68657.03%
LYFT200403C000490002020-03-10 3:54PM EDT49.000.110.010.010.00-149381.25%
LYFT200403C000495002020-03-27 12:34PM EDT49.500.030.000.780.00-117659.38%
LYFT200403C000500002020-03-24 12:45PM EDT50.000.040.000.780.00-3124665.63%
LYFT200403C000505002020-03-23 1:34PM EDT50.500.050.000.780.00-17671.09%
LYFT200403C000510002020-02-26 11:11AM EDT51.000.310.030.100.00-21496.88%
LYFT200403C000515002020-03-02 1:00PM EDT51.500.130.030.700.00-11673.44%
LYFT200403C000520002020-03-04 3:23PM EDT52.000.230.010.780.00--24690.63%
LYFT200403C000525002020-02-26 11:22AM EDT52.500.220.000.100.00-11493.75%
LYFT200403C000530002020-02-24 4:49PM EDT53.000.230.000.000.00-7050.00%
LYFT200403C000540002020-02-19 12:10PM EDT54.000.410.003.900.00-131,084.38%
LYFT200403C000545002020-03-19 12:07PM EDT54.500.010.000.100.00-14512.50%
LYFT200403C000550002020-03-18 2:44PM EDT55.000.040.000.780.00-282722.66%
LYFT200403C000560002020-02-26 3:07PM EDT56.000.080.020.050.00-110503.13%
LYFT200403C000600002020-03-26 9:30AM EDT60.000.020.000.780.00-542772.66%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200403P000020002020-03-23 1:54PM EDT2.000.020.000.000.00-4310050.00%
LYFT200403P000040002020-03-26 3:20PM EDT4.000.020.000.050.00-10951,025.00%
LYFT200403P000050002020-03-30 9:59AM EDT5.000.010.000.010.00-2039750.00%
LYFT200403P000060002020-03-24 3:56PM EDT6.000.050.000.180.00-131956.25%
LYFT200403P000080002020-03-27 3:16PM EDT8.000.010.000.300.00-1140837.50%
LYFT200403P000100002020-03-31 10:30AM EDT10.000.010.000.050.00-4468500.00%
LYFT200403P000110002020-03-30 3:37PM EDT11.000.010.000.000.00-49650.00%
LYFT200403P000120002020-04-01 3:22PM EDT12.000.010.000.040.00-473387.50%
LYFT200403P000130002020-03-30 10:58AM EDT13.000.040.000.020.00-529445312.50%
LYFT200403P000140002020-04-01 1:24PM EDT14.000.010.000.030.00-81261293.75%
LYFT200403P000150002020-04-02 9:50AM EDT15.000.020.010.02+0.01+100.00%1121,552256.25%
LYFT200403P000160002020-04-01 3:58PM EDT16.000.020.030.020.00-1421237.50%
LYFT200403P000170002020-04-02 9:47AM EDT17.000.050.040.050.00-311,788221.88%
LYFT200403P000180002020-04-02 9:30AM EDT18.000.080.090.13-0.01-11.11%2577223.44%
LYFT200403P000190002020-04-02 9:55AM EDT19.000.150.150.16+0.01+7.14%32808200.00%
LYFT200403P000200002020-04-02 9:52AM EDT20.000.270.260.29+0.07+35.00%661,756190.63%
LYFT200403P000210002020-04-02 9:53AM EDT21.000.400.380.41+0.08+25.00%86790167.97%
LYFT200403P000220002020-04-02 9:56AM EDT22.000.620.590.67+0.12+24.00%174736152.34%
LYFT200403P000230002020-04-02 9:54AM EDT23.001.110.961.06+0.33+42.31%3311,015140.23%
LYFT200403P000240002020-04-02 9:53AM EDT24.001.701.661.80+0.50+41.67%68893155.86%
LYFT200403P000250002020-04-02 9:53AM EDT25.002.452.292.47+0.57+30.32%1331,503137.89%
LYFT200403P000260002020-04-02 9:49AM EDT26.003.753.253.35+1.16+44.79%23846153.13%
LYFT200403P000270002020-04-02 9:39AM EDT27.003.394.204.35-0.11-3.14%5422175.78%
LYFT200403P000280002020-04-02 9:50AM EDT28.005.735.155.50+1.18+25.93%63567217.97%
LYFT200403P000290002020-04-02 9:54AM EDT29.006.406.356.50+0.85+15.32%6300272.27%
LYFT200403P000300002020-04-02 9:42AM EDT30.006.707.207.35+0.29+4.52%4857250.78%
LYFT200403P000310002020-04-01 10:44AM EDT31.006.108.208.450.00-4126291.02%
LYFT200403P000315002020-04-01 3:40PM EDT31.508.007.709.750.00-15260.94%
LYFT200403P000320002020-04-01 9:30AM EDT32.006.808.5510.100.00-51312.50%
LYFT200403P000330002020-03-27 9:40AM EDT33.005.608.9011.000.00-208505.08%
LYFT200403P000340002020-03-27 3:14PM EDT34.007.6010.4012.300.00-11362.50%
LYFT200403P000350002020-04-01 9:35AM EDT35.009.3510.3013.950.00-316212.50%
LYFT200403P000360002020-03-09 2:03PM EDT36.007.4012.2013.700.00-196505.08%
LYFT200403P000365002020-03-26 11:23AM EDT36.506.2013.0515.400.00-17521.48%
LYFT200403P000370002020-03-30 10:16AM EDT37.0011.3013.0014.450.00-23453.13%
LYFT200403P000375002020-03-05 4:55PM EDT37.5017.0013.5516.750.00-20521.48%
LYFT200403P000380002020-03-27 9:34AM EDT38.009.7014.6016.200.00-11453.91%
LYFT200403P000390002020-03-09 3:13PM EDT39.0013.4015.0517.300.00-104350.00%
LYFT200403P000400002020-03-18 2:57PM EDT40.0024.4016.0017.700.00-104579.69%
LYFT200403P000410002020-03-23 11:48AM EDT41.0021.1418.2018.950.00-513560.94%
LYFT200403P000420002020-03-30 9:51AM EDT42.0016.0817.3020.800.00-10849.61%
LYFT200403P000425002020-04-01 11:35AM EDT42.5017.8419.8020.000.00-51,192524.22%
LYFT200403P000430002020-03-13 2:41PM EDT43.0022.6018.9520.500.00-50567.97%
LYFT200403P000435002020-02-24 1:47PM EDT43.506.2312.8015.050.00-1100.00%
LYFT200403P000440002020-03-26 9:58AM EDT44.0014.8020.0021.650.00-40630.08%
LYFT200403P000445002020-04-01 11:35AM EDT44.5019.8620.6523.000.00-15518.75%
LYFT200403P000450002020-03-18 3:49PM EDT45.0029.7922.1523.250.00-112659.38%
LYFT200403P000455002020-02-25 4:22PM EDT45.504.900.000.000.00-200.00%
LYFT200403P000460002020-03-19 11:25AM EDT46.0025.0021.5024.650.00-300889.84%
LYFT200403P000465002020-03-10 11:11AM EDT46.5015.1723.6525.200.00-13740.63%
LYFT200403P000470002020-03-18 2:31PM EDT47.0032.3523.0023.900.00-100.00%
LYFT200403P000475002020-03-05 2:03PM EDT47.5024.0023.7026.300.00-13630.47%
LYFT200403P000480002020-03-10 10:16AM EDT48.0014.9023.1527.550.00--1575.00%
LYFT200403P000485002020-03-27 4:26AM EDT48.509.0820.9521.950.00-150.00%
LYFT200403P000490002020-03-27 5:12AM EDT49.006.4122.0520.800.00-100.00%
LYFT200403P000500002020-03-04 3:57PM EDT50.0025.7825.3028.100.00-10832.03%
LYFT200403P000520002020-03-27 5:12AM EDT52.0010.3025.0527.150.00--00.00%
LYFT200403P000530002020-03-13 11:04AM EDT53.0029.3923.8528.500.00-100.00%
LYFT200403P000555002020-03-25 9:55AM EDT55.5028.3530.9034.400.00--0487.50%
LYFT200403P000560002020-03-19 11:39AM EDT56.0035.2031.3033.900.00-10855.86%