Canada markets open in 7 hours 38 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.55+0.41 (+1.51%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT201002C000200002020-08-24 12:11AM EDT20.009.500.000.000.00---0.00%
LYFT201002C000220002020-09-25 3:00PM EDT22.006.150.000.000.00-100.00%
LYFT201002C000230002020-09-21 1:35PM EDT23.006.050.000.000.00-4600.00%
LYFT201002C000240002020-09-30 12:38PM EDT24.003.900.000.000.00-100.00%
LYFT201002C000250002020-09-30 10:35AM EDT25.002.860.000.000.00-4000.00%
LYFT201002C000255002020-09-30 12:08PM EDT25.502.430.000.000.00-10000.00%
LYFT201002C000260002020-09-29 11:30AM EDT26.001.610.000.000.00-100.00%
LYFT201002C000265002020-09-30 3:13PM EDT26.501.160.000.000.00-3600.00%
LYFT201002C000270002020-09-30 3:13PM EDT27.000.760.000.000.00-6100.00%
LYFT201002C000275002020-09-30 3:34PM EDT27.500.480.000.000.00-64000.00%
LYFT201002C000280002020-09-30 3:43PM EDT28.000.270.000.000.00-38606.25%
LYFT201002C000285002020-09-30 3:58PM EDT28.500.130.000.000.00-384012.50%
LYFT201002C000290002020-09-30 3:37PM EDT29.000.070.000.000.00-474025.00%
LYFT201002C000295002020-09-30 3:15PM EDT29.500.040.000.000.00-22025.00%
LYFT201002C000300002020-09-30 3:32PM EDT30.000.020.000.000.00-392025.00%
LYFT201002C000305002020-09-30 11:44AM EDT30.500.030.000.000.00-8050.00%
LYFT201002C000310002020-09-29 3:47PM EDT31.000.010.000.000.00-26050.00%
LYFT201002C000315002020-09-30 10:07AM EDT31.500.010.000.000.00-1050.00%
LYFT201002C000320002020-09-29 3:23PM EDT32.000.020.000.000.00-2050.00%
LYFT201002C000325002020-09-29 2:29PM EDT32.500.020.000.000.00-4050.00%
LYFT201002C000330002020-09-30 10:06AM EDT33.000.010.000.000.00-1050.00%
LYFT201002C000335002020-09-29 2:18PM EDT33.500.010.000.000.00-2050.00%
LYFT201002C000340002020-09-29 11:44AM EDT34.000.010.000.000.00-2050.00%
LYFT201002C000345002020-09-25 3:35PM EDT34.500.030.000.000.00-2050.00%
LYFT201002C000350002020-09-30 11:35AM EDT35.000.010.000.000.00-3050.00%
LYFT201002C000355002020-09-25 3:48PM EDT35.500.030.000.000.00-12050.00%
LYFT201002C000360002020-09-30 10:06AM EDT36.000.030.000.000.00-1050.00%
LYFT201002C000365002020-09-22 10:50AM EDT36.500.020.000.000.00-1050.00%
LYFT201002C000370002020-09-23 9:31AM EDT37.000.030.000.000.00-25050.00%
LYFT201002C000400002020-09-08 12:10PM EDT40.000.100.000.000.00-3050.00%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT201002P000200002020-09-29 2:37PM EDT20.000.010.000.000.00-11050.00%
LYFT201002P000210002020-09-25 3:30PM EDT21.000.040.000.000.00-5050.00%
LYFT201002P000220002020-09-28 12:24PM EDT22.000.020.000.000.00-1050.00%
LYFT201002P000230002020-09-29 3:25PM EDT23.000.010.000.000.00-15050.00%
LYFT201002P000240002020-09-30 10:06AM EDT24.000.020.000.000.00-1050.00%
LYFT201002P000250002020-09-29 1:13PM EDT25.000.030.000.000.00-6025.00%
LYFT201002P000255002020-09-30 2:58PM EDT25.500.040.000.000.00-20025.00%
LYFT201002P000260002020-09-30 3:20PM EDT26.000.080.000.000.00-64025.00%
LYFT201002P000265002020-09-30 3:08PM EDT26.500.110.000.000.00-47012.50%
LYFT201002P000270002020-09-30 1:50PM EDT27.000.240.000.000.00-9806.25%
LYFT201002P000275002020-09-30 3:55PM EDT27.500.400.000.000.00-18301.56%
LYFT201002P000280002020-09-30 3:42PM EDT28.000.700.000.000.00-14100.00%
LYFT201002P000285002020-09-30 3:22PM EDT28.501.200.000.000.00-800.00%
LYFT201002P000290002020-09-30 12:42PM EDT29.001.420.000.000.00-600.00%
LYFT201002P000295002020-09-30 12:30PM EDT29.501.570.000.000.00-900.00%
LYFT201002P000300002020-09-30 3:03PM EDT30.002.310.000.000.00-600.00%
LYFT201002P000305002020-09-30 3:03PM EDT30.502.800.000.000.00-1300.00%
LYFT201002P000310002020-09-30 3:42PM EDT31.003.380.000.000.00-3300.00%
LYFT201002P000315002020-09-25 3:40PM EDT31.504.280.000.000.00-100.00%
LYFT201002P000320002020-09-22 11:10AM EDT32.003.950.000.000.00-2200.00%
LYFT201002P000325002020-09-21 3:32PM EDT32.503.900.000.000.00-1600.00%
LYFT201002P000330002020-09-25 12:58PM EDT33.005.800.000.000.00-100.00%
LYFT201002P000335002020-09-28 12:08PM EDT33.505.680.000.000.00-200.00%
LYFT201002P000340002020-09-04 10:23AM EDT34.006.590.000.000.00-100.00%
LYFT201002P000345002020-09-24 12:26PM EDT34.506.700.000.000.00-100.00%
LYFT201002P000350002020-09-30 1:30PM EDT35.007.150.000.000.00-300.00%
LYFT201002P000360002020-09-18 9:35AM EDT36.007.930.000.000.00-1000.00%
LYFT201002P000370002020-09-24 10:19AM EDT37.009.670.000.000.00-300.00%
LYFT201002P000400002020-09-25 11:35AM EDT40.0012.980.000.000.00-100.00%