LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200228C000390002020-02-19 10:17AM EST39.006.200.000.000.00-2800.00%
LYFT200228C000395002020-02-21 10:37AM EST39.505.480.000.000.00-200.00%
LYFT200228C000400002020-02-21 10:13AM EST40.004.750.000.000.00-200.00%
LYFT200228C000405002020-02-20 1:43PM EST40.504.550.000.000.00-4000.00%
LYFT200228C000410002020-02-21 3:32PM EST41.003.750.000.000.00-100.00%
LYFT200228C000415002020-02-19 10:46AM EST41.504.150.000.000.00-500.00%
LYFT200228C000420002020-02-21 11:57AM EST42.003.240.000.000.00-200.00%
LYFT200228C000425002020-02-21 2:34PM EST42.502.530.000.000.00-300.00%
LYFT200228C000430002020-02-21 11:32AM EST43.002.380.000.000.00-4200.00%
LYFT200228C000435002020-02-21 1:33PM EST43.501.740.000.000.00-700.00%
LYFT200228C000440002020-02-21 3:59PM EST44.001.380.000.000.00-10700.00%
LYFT200228C000445002020-02-21 3:59PM EST44.501.070.000.000.00-27600.00%
LYFT200228C000450002020-02-21 3:59PM EST45.000.840.000.000.00-96501.56%
LYFT200228C000455002020-02-21 3:59PM EST45.500.620.000.000.00-17806.25%
LYFT200228C000460002020-02-21 3:57PM EST46.000.460.000.000.00-5,21006.25%
LYFT200228C000465002020-02-21 3:58PM EST46.500.330.000.000.00-341012.50%
LYFT200228C000470002020-02-21 3:58PM EST47.000.260.000.000.00-826012.50%
LYFT200228C000475002020-02-21 3:54PM EST47.500.180.000.000.00-127012.50%
LYFT200228C000480002020-02-21 3:58PM EST48.000.130.000.000.00-442012.50%
LYFT200228C000485002020-02-21 3:55PM EST48.500.110.000.000.00-182012.50%
LYFT200228C000490002020-02-21 3:52PM EST49.000.090.000.000.00-97025.00%
LYFT200228C000495002020-02-21 2:51PM EST49.500.070.000.000.00-90025.00%
LYFT200228C000500002020-02-21 3:57PM EST50.000.050.000.000.00-462025.00%
LYFT200228C000505002020-02-21 11:37AM EST50.500.050.000.000.00-6025.00%
LYFT200228C000510002020-02-21 2:10PM EST51.000.040.000.000.00-10025.00%
LYFT200228C000515002020-02-21 10:23AM EST51.500.010.000.000.00-1025.00%
LYFT200228C000520002020-02-20 10:28AM EST52.000.080.000.000.00-20025.00%
LYFT200228C000525002020-02-20 11:10AM EST52.500.050.000.000.00-50025.00%
LYFT200228C000530002020-02-21 2:49PM EST53.000.020.000.000.00-8025.00%
LYFT200228C000535002020-02-20 11:31AM EST53.500.030.000.000.00-104050.00%
LYFT200228C000540002020-02-19 11:19AM EST54.000.020.000.000.00-40050.00%
LYFT200228C000550002020-02-19 2:30PM EST55.000.030.000.000.00-17050.00%
LYFT200228C000560002020-02-14 2:15PM EST56.000.050.000.000.00--050.00%
LYFT200228C000600002020-02-20 3:57PM EST60.000.010.000.000.00-224050.00%
LYFT200228C000650002020-02-19 12:20PM EST65.000.010.000.000.00-1050.00%
LYFT200228C000700002020-02-14 10:08AM EST70.000.020.000.000.00-2050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200228P000350002020-02-20 3:39PM EST35.000.020.000.000.00-100050.00%
LYFT200228P000390002020-02-21 1:24PM EST39.000.020.000.000.00-1025.00%
LYFT200228P000395002020-02-21 12:17PM EST39.500.040.000.000.00-10025.00%
LYFT200228P000400002020-02-21 3:11PM EST40.000.080.000.000.00-75025.00%
LYFT200228P000405002020-02-21 10:07AM EST40.500.090.000.000.00-1025.00%
LYFT200228P000410002020-02-21 3:49PM EST41.000.140.000.000.00-397025.00%
LYFT200228P000415002020-02-21 3:54PM EST41.500.160.000.000.00-135012.50%
LYFT200228P000420002020-02-21 3:50PM EST42.000.230.000.000.00-93012.50%
LYFT200228P000425002020-02-21 3:58PM EST42.500.280.000.000.00-398012.50%
LYFT200228P000430002020-02-21 3:58PM EST43.000.380.000.000.00-671012.50%
LYFT200228P000435002020-02-21 3:50PM EST43.500.520.000.000.00-59106.25%
LYFT200228P000440002020-02-21 3:47PM EST44.000.710.000.000.00-24903.13%
LYFT200228P000445002020-02-21 3:55PM EST44.500.910.000.000.00-20801.56%
LYFT200228P000450002020-02-21 3:59PM EST45.001.140.000.000.00-22000.00%
LYFT200228P000455002020-02-21 3:56PM EST45.501.450.000.000.00-28400.00%
LYFT200228P000460002020-02-21 3:59PM EST46.001.780.000.000.00-26000.00%
LYFT200228P000465002020-02-21 3:59PM EST46.502.130.000.000.00-11800.00%
LYFT200228P000470002020-02-21 3:40PM EST47.002.620.000.000.00-19100.00%
LYFT200228P000475002020-02-21 3:58PM EST47.503.010.000.000.00-7300.00%
LYFT200228P000480002020-02-21 3:57PM EST48.003.470.000.000.00-28000.00%
LYFT200228P000485002020-02-21 2:19PM EST48.503.990.000.000.00-1,20000.00%
LYFT200228P000490002020-02-21 3:58PM EST49.004.400.000.000.00-9300.00%
LYFT200228P000495002020-02-20 11:15AM EST49.504.290.000.000.00-200.00%
LYFT200228P000500002020-02-21 3:57PM EST50.005.450.000.000.00-5600.00%
LYFT200228P000505002020-02-19 9:46AM EST50.506.050.000.000.00-100.00%
LYFT200228P000510002020-02-14 2:19PM EST51.006.230.000.000.00-600.00%
LYFT200228P000515002020-02-14 1:31PM EST51.506.620.000.000.00-1600.00%
LYFT200228P000520002020-02-18 3:21PM EST52.006.900.000.000.00-5000.00%
LYFT200228P000525002020-02-21 1:57PM EST52.507.880.000.000.00-800.00%
LYFT200228P000530002020-02-14 2:42PM EST53.008.100.000.000.00-200.00%
LYFT200228P000535002020-02-18 10:43AM EST53.508.520.000.000.00-100.00%
LYFT200228P000540002020-02-18 10:43AM EST54.008.990.000.000.00-100.00%
LYFT200228P000550002020-02-21 9:36AM EST55.009.880.000.000.00-100.00%
LYFT200228P000560002020-02-21 1:41PM EST56.0011.450.000.000.00-500.00%
LYFT200228P000600002020-02-10 3:59PM EST60.007.150.000.000.00-2800.00%