LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191025C000300002019-10-16 3:18PM EDT30.0010.5013.3513.800.00-10171.88%
LYFT191025C000325002019-10-03 10:14AM EDT32.506.3010.8511.300.00--0137.50%
LYFT191025C000330002019-10-04 1:22PM EDT33.005.8410.3510.800.00--0131.25%
LYFT191025C000340002019-10-11 9:39AM EDT34.005.109.309.800.00-20193.36%
LYFT191025C000350002019-10-22 12:27PM EDT35.008.708.358.80+4.00+85.11%10106.25%
LYFT191025C000355002019-10-14 12:07AM EDT35.504.407.808.300.00--0166.60%
LYFT191025C000360002019-10-17 1:17PM EDT36.005.937.357.800.00-3093.75%
LYFT191025C000365002019-10-11 11:16AM EDT36.503.456.857.350.00-20102.34%
LYFT191025C000370002019-10-21 10:03AM EDT37.004.006.356.800.00-28082.81%
LYFT191025C000375002019-10-21 10:12AM EDT37.503.505.956.300.00-50096.88%
LYFT191025C000380002019-10-21 12:14PM EDT38.003.305.405.750.00-1070.31%
LYFT191025C000385002019-10-22 9:33AM EDT38.502.684.905.30+0.38+16.52%3075.78%
LYFT191025C000390002019-10-22 1:08PM EDT39.005.704.454.85+3.66+179.41%60081.64%
LYFT191025C000395002019-10-22 1:47PM EDT39.505.504.004.35+3.74+212.50%75078.52%
LYFT191025C000400002019-10-22 3:19PM EDT40.003.103.503.70+1.77+133.08%303055.86%
LYFT191025C000405002019-10-22 3:17PM EDT40.502.983.053.30+1.98+198.00%101062.89%
LYFT191025C000410002019-10-22 3:42PM EDT41.002.632.632.86+1.90+260.27%385063.67%
LYFT191025C000415002019-10-22 2:13PM EDT41.502.812.202.54+2.30+450.98%128066.80%
LYFT191025C000420002019-10-22 3:45PM EDT42.001.801.862.02+1.43+386.49%1,743062.50%
LYFT191025C000425002019-10-22 3:57PM EDT42.501.551.491.63+1.32+573.91%1,238060.16%
LYFT191025C000430002019-10-22 3:59PM EDT43.001.231.191.34+1.09+778.57%4,036061.33%
LYFT191025C000435002019-10-22 3:57PM EDT43.501.010.911.02+0.92+1,022.22%1,878059.38%
LYFT191025C000440002019-10-22 3:59PM EDT44.000.750.730.81+0.70+1,400.00%4,661061.52%
LYFT191025C000445002019-10-22 3:42PM EDT44.500.500.500.60+0.46+1,150.00%2,855059.47%
LYFT191025C000450002019-10-22 3:59PM EDT45.000.400.370.42+0.37+1,233.33%12,732059.08%
LYFT191025C000455002019-10-22 3:59PM EDT45.500.300.270.33+0.27+900.00%1,395060.74%
LYFT191025C000460002019-10-22 3:58PM EDT46.000.230.190.24+0.17+283.33%8,950061.33%
LYFT191025C000465002019-10-22 3:30PM EDT46.500.160.140.19+0.14+700.00%717063.28%
LYFT191025C000470002019-10-22 3:36PM EDT47.000.120.090.13+0.11+1,100.00%964062.89%
LYFT191025C000475002019-10-22 3:44PM EDT47.500.090.060.10+0.05+125.00%91064.06%
LYFT191025C000480002019-10-22 3:50PM EDT48.000.060.050.09+0.04+200.00%6,804067.97%
LYFT191025C000485002019-10-22 3:58PM EDT48.500.060.030.05-0.74-92.50%50066.02%
LYFT191025C000490002019-10-22 2:51PM EDT49.000.050.020.05-0.06-54.55%139069.53%
LYFT191025C000495002019-10-22 3:41PM EDT49.500.020.010.04-0.24-92.31%57070.31%
LYFT191025C000500002019-10-22 3:32PM EDT50.000.030.010.07+0.02+200.00%970081.25%
LYFT191025C000505002019-10-22 2:08PM EDT50.500.040.000.05-0.16-80.00%16079.69%
LYFT191025C000510002019-10-22 2:12PM EDT51.000.030.000.04-0.01-25.00%210081.25%
LYFT191025C000515002019-10-22 1:49PM EDT51.500.030.000.03-0.77-96.25%18082.81%
LYFT191025C000520002019-10-02 2:35PM EDT52.000.030.000.030.00-1085.94%
LYFT191025C000525002019-09-27 9:35AM EDT52.500.230.000.030.00-1090.63%
LYFT191025C000530002019-09-27 3:52PM EDT53.000.100.000.030.00-1093.75%
LYFT191025C000535002019-10-09 3:48PM EDT53.500.020.000.030.00-30098.44%
LYFT191025C000550002019-10-08 1:25PM EDT55.000.020.000.020.00-10103.13%
LYFT191025C000600002019-10-22 12:18PM EDT60.000.010.000.02-0.01-50.00%10137.50%
LYFT191025C000650002019-09-16 1:12PM EDT65.000.150.000.050.00-613184.38%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191025P000300002019-10-15 9:37AM EDT30.000.020.000.010.00-10150.00%
LYFT191025P000320002019-10-21 1:47PM EDT32.000.020.000.010.00-120125.00%
LYFT191025P000325002019-10-17 12:21PM EDT32.500.020.000.010.00--0118.75%
LYFT191025P000330002019-10-21 2:45PM EDT33.000.030.000.010.00-50115.63%
LYFT191025P000340002019-10-16 10:02AM EDT34.000.060.000.050.00-10126.56%
LYFT191025P000350002019-10-22 10:38AM EDT35.000.020.000.020.00-810100.00%
LYFT191025P000355002019-10-18 3:42PM EDT35.500.040.000.020.00-3095.31%
LYFT191025P000360002019-10-22 9:59AM EDT36.000.020.000.050.00-500101.56%
LYFT191025P000365002019-10-21 3:46PM EDT36.500.040.000.040.00-12092.19%
LYFT191025P000370002019-10-22 12:44PM EDT37.000.010.000.05-0.04-80.00%17089.06%
LYFT191025P000375002019-10-22 11:36AM EDT37.500.120.000.05+0.05+71.43%8082.03%
LYFT191025P000380002019-10-22 3:56PM EDT38.000.020.010.02-0.09-81.82%97070.31%
LYFT191025P000385002019-10-22 3:32PM EDT38.500.030.020.05-0.16-84.21%256074.22%
LYFT191025P000390002019-10-22 3:47PM EDT39.000.050.020.04-0.18-78.26%295065.63%
LYFT191025P000395002019-10-22 3:51PM EDT39.500.060.020.05-0.27-81.82%262060.94%
LYFT191025P000400002019-10-22 3:59PM EDT40.000.080.060.08-0.36-81.82%1,733062.89%
LYFT191025P000405002019-10-22 3:58PM EDT40.500.100.090.12-0.47-82.46%2,238061.33%
LYFT191025P000410002019-10-22 3:59PM EDT41.000.170.130.18-0.65-79.27%1,508060.16%
LYFT191025P000415002019-10-22 3:59PM EDT41.500.240.210.26-0.86-78.18%3,106059.96%
LYFT191025P000420002019-10-22 3:59PM EDT42.000.360.300.39-1.13-75.84%2,047059.57%
LYFT191025P000425002019-10-22 3:47PM EDT42.500.570.450.50-1.37-70.62%2,222058.40%
LYFT191025P000430002019-10-22 3:58PM EDT43.000.650.600.70-1.60-71.11%3,190057.62%
LYFT191025P000435002019-10-22 3:57PM EDT43.500.840.840.93-2.26-72.90%2,894058.11%
LYFT191025P000440002019-10-22 3:54PM EDT44.001.221.081.21-1.09-47.19%4,972057.32%
LYFT191025P000445002019-10-22 3:55PM EDT44.501.501.401.53-2.60-63.41%2,149057.81%
LYFT191025P000450002019-10-22 3:59PM EDT45.001.851.751.90-2.00-51.95%314058.30%
LYFT191025P000455002019-10-22 3:18PM EDT45.502.282.152.26-4.12-64.37%51057.81%
LYFT191025P000460002019-10-22 3:19PM EDT46.003.132.542.75-2.32-42.57%58060.35%
LYFT191025P000465002019-10-22 2:59PM EDT46.503.053.003.20-3.36-52.42%206062.89%
LYFT191025P000470002019-10-22 1:30PM EDT47.003.563.403.70-2.49-41.16%4062.89%
LYFT191025P000475002019-10-22 3:37PM EDT47.503.953.904.15-2.65-40.15%7065.23%
LYFT191025P000480002019-10-15 3:33PM EDT48.006.984.254.600.00-11083.01%
LYFT191025P000485002019-09-16 1:23PM EDT48.503.407.357.650.00-11278.22%
LYFT191025P000490002019-10-03 1:26PM EDT49.0010.055.205.700.00-1057.81%
LYFT191025P000500002019-10-22 2:11PM EDT50.005.606.306.60-5.60-50.00%52065.63%
LYFT191025P000510002019-10-14 11:56AM EDT51.0011.257.307.600.00-1073.44%
LYFT191025P000520002019-09-19 9:59AM EDT52.006.0510.7011.000.00--0329.39%
LYFT191025P000525002019-10-18 9:48AM EDT52.5011.088.709.100.00-10134.77%
LYFT191025P000535002019-09-23 3:42PM EDT53.508.559.7010.100.00--0144.92%
LYFT191025P000700002019-09-24 11:33AM EDT70.0026.9926.2026.600.00-10278.13%