LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191122C000300002019-11-06 9:34AM EST30.0012.2012.7513.250.00-10180.08%
LYFT191122C000330002019-11-07 1:43PM EST33.009.939.8010.250.00-20140.43%
LYFT191122C000340002019-11-01 9:11AM EST34.009.058.809.400.00-10099.22%
LYFT191122C000350002019-11-15 10:23AM EST35.007.557.858.20+1.29+20.61%30108.01%
LYFT191122C000355002019-11-14 9:32AM EST35.507.007.357.900.00--089.06%
LYFT191122C000360002019-11-15 3:03PM EST36.007.006.957.20+0.40+6.06%46071.48%
LYFT191122C000365002019-11-14 10:12AM EST36.504.756.356.950.00-21082.81%
LYFT191122C000370002019-11-07 12:39PM EST37.006.105.906.200.00-14051.56%
LYFT191122C000375002019-11-06 2:23PM EST37.505.155.405.800.00-10063.28%
LYFT191122C000380002019-11-13 10:02AM EST38.004.604.905.250.00-20052.73%
LYFT191122C000385002019-11-11 9:43AM EST38.504.304.404.750.00-1072.27%
LYFT191122C000390002019-11-15 3:44PM EST39.004.104.004.25+0.89+27.73%9052.15%
LYFT191122C000395002019-11-15 11:49AM EST39.504.403.553.80+1.10+33.33%1052.73%
LYFT191122C000400002019-11-15 2:55PM EST40.003.403.103.30+0.96+39.34%4057.62%
LYFT191122C000405002019-11-15 3:43PM EST40.502.742.682.88+0.67+32.37%19056.64%
LYFT191122C000410002019-11-15 3:51PM EST41.002.312.252.47+0.65+39.16%167054.88%
LYFT191122C000415002019-11-15 3:59PM EST41.501.971.841.97+0.48+32.21%263047.17%
LYFT191122C000420002019-11-15 3:18PM EST42.001.661.551.68+0.62+59.62%2,431049.71%
LYFT191122C000425002019-11-15 3:30PM EST42.501.281.241.35+0.53+70.67%1,136048.34%
LYFT191122C000430002019-11-15 3:58PM EST43.001.000.951.03+0.37+58.73%1,993045.90%
LYFT191122C000435002019-11-15 3:59PM EST43.500.750.720.83+0.28+59.57%784047.17%
LYFT191122C000440002019-11-15 3:57PM EST44.000.580.530.62+0.21+56.76%972046.29%
LYFT191122C000445002019-11-15 3:58PM EST44.500.410.380.42+0.17+70.83%609043.85%
LYFT191122C000450002019-11-15 3:58PM EST45.000.300.260.34+0.12+66.67%2,650046.09%
LYFT191122C000455002019-11-15 3:54PM EST45.500.200.180.24+0.10+100.00%482045.90%
LYFT191122C000460002019-11-15 3:15PM EST46.000.160.120.16+0.10+166.67%324045.12%
LYFT191122C000470002019-11-15 3:09PM EST47.000.050.050.10+0.01+25.00%33048.63%
LYFT191122C000475002019-11-15 11:42AM EST47.500.080.020.06+0.06+300.00%2047.27%
LYFT191122C000480002019-11-15 1:56PM EST48.000.050.020.04+0.03+150.00%52047.27%
LYFT191122C000485002019-11-15 3:48PM EST48.500.030.010.100.00-51054.30%
LYFT191122C000490002019-11-15 11:43AM EST49.000.030.000.05-0.05-62.50%1050.78%
LYFT191122C000500002019-11-15 3:29PM EST50.000.020.000.090.00-10062.50%
LYFT191122C000510002019-11-04 12:43PM EST51.000.090.000.050.00-20063.28%
LYFT191122C000550002019-11-07 2:59PM EST55.000.020.000.000.00-1050.00%
LYFT191122C000600002019-10-30 2:02PM EST60.000.060.000.050.00-190111.72%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191122P000250002019-10-30 8:39AM EST25.000.050.000.050.00-20181.25%
LYFT191122P000300002019-10-31 11:43AM EST30.000.100.000.050.00-30125.00%
LYFT191122P000320002019-10-13 11:07PM EST32.001.150.000.000.00-1050.00%
LYFT191122P000325002019-10-28 2:12PM EST32.500.180.000.050.00-350100.00%
LYFT191122P000340002019-11-01 11:23AM EST34.000.140.000.050.00-2085.94%
LYFT191122P000345002019-11-14 10:50AM EST34.500.020.000.050.00-1081.25%
LYFT191122P000350002019-11-11 3:08PM EST35.000.030.010.090.00-12085.94%
LYFT191122P000355002019-11-13 10:16AM EST35.500.020.000.100.00-1080.86%
LYFT191122P000360002019-11-14 10:00AM EST36.000.040.000.100.00-2075.78%
LYFT191122P000365002019-11-14 12:10PM EST36.500.090.000.110.00-25072.27%
LYFT191122P000370002019-11-15 3:36PM EST37.000.030.000.06-0.03-50.00%46060.16%
LYFT191122P000375002019-11-15 3:49PM EST37.500.030.000.04-0.07-70.00%44052.34%
LYFT191122P000380002019-11-15 3:57PM EST38.000.040.030.05-0.12-75.00%7053.91%
LYFT191122P000385002019-11-15 11:48AM EST38.500.060.050.07-0.18-75.00%30053.13%
LYFT191122P000390002019-11-15 3:09PM EST39.000.100.070.13-0.21-67.74%24054.30%
LYFT191122P000395002019-11-15 3:49PM EST39.500.140.110.15-0.24-63.16%71052.15%
LYFT191122P000400002019-11-15 3:49PM EST40.000.180.150.28-0.35-66.04%138054.10%
LYFT191122P000405002019-11-15 1:08PM EST40.500.170.210.28-0.55-76.39%29050.00%
LYFT191122P000410002019-11-15 3:09PM EST41.000.350.290.37-0.50-58.82%64051.37%
LYFT191122P000415002019-11-15 3:56PM EST41.500.430.420.48-0.49-53.26%423050.00%
LYFT191122P000420002019-11-15 3:58PM EST42.000.570.540.62-0.66-53.66%597048.73%
LYFT191122P000425002019-11-15 3:59PM EST42.500.750.710.75-0.88-53.99%221045.61%
LYFT191122P000430002019-11-15 3:59PM EST43.000.960.931.05-0.95-49.74%607048.63%
LYFT191122P000435002019-11-15 3:24PM EST43.501.221.191.29-0.90-42.45%155047.17%
LYFT191122P000440002019-11-15 3:54PM EST44.001.551.491.59-0.94-37.75%73046.78%
LYFT191122P000445002019-11-15 3:07PM EST44.502.051.821.94-0.72-25.99%23047.07%
LYFT191122P000450002019-11-15 3:36PM EST45.002.292.192.33-1.31-36.39%21047.85%
LYFT191122P000455002019-11-15 1:08PM EST45.502.232.602.78-1.37-38.06%6051.17%
LYFT191122P000460002019-11-15 10:32AM EST46.003.653.053.20+0.45+14.06%1051.37%
LYFT191122P000465002019-11-15 2:54PM EST46.503.273.453.70-0.43-11.62%1056.74%
LYFT191122P000475002019-11-08 9:57AM EST47.504.804.354.700.00-2066.80%
LYFT191122P000480002019-11-14 11:19AM EST48.006.104.855.150.00-1066.99%
LYFT191122P000485002019-11-15 11:34AM EST48.505.105.355.85-0.90-15.00%10066.21%
LYFT191122P000490002019-10-31 9:23AM EST49.006.305.856.150.00-10054.69%
LYFT191122P000500002019-11-07 3:58PM EST50.006.806.857.150.00-4061.33%
LYFT191122P000550002019-11-05 1:32PM EST55.0013.2011.7012.250.00--081.25%