LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191101C000340002019-10-17 1:12PM EDT34.008.087.107.250.00-10082.03%
LYFT191101C000350002019-10-18 9:39AM EDT35.006.726.506.60-0.23-3.31%32391.41%
LYFT191101C000360002019-10-11 2:54PM EDT36.004.855.405.600.00-1078.42%
LYFT191101C000365002019-10-17 1:12PM EDT36.505.905.305.500.00--389.26%
LYFT191101C000370002019-10-17 3:49PM EDT37.005.354.955.050.00-51087.11%
LYFT191101C000375002019-10-14 11:44AM EDT37.503.904.254.350.00-253173.73%
LYFT191101C000380002019-10-17 1:12PM EDT38.004.734.104.250.00-13981.05%
LYFT191101C000385002019-10-16 12:02PM EDT38.503.503.603.700.00-4073.83%
LYFT191101C000390002019-10-18 3:43PM EDT39.003.353.303.35-0.69-17.08%23073.05%
LYFT191101C000400002019-10-18 2:59PM EDT40.002.762.722.76-0.39-12.38%22072.07%
LYFT191101C000405002019-10-17 11:53AM EDT40.502.952.652.700.00-612277.78%
LYFT191101C000410002019-10-17 1:28PM EDT41.002.862.372.430.00-1460776.56%
LYFT191101C000415002019-10-18 9:46AM EDT41.502.242.122.20-0.31-12.16%53975.88%
LYFT191101C000420002019-10-18 2:03PM EDT42.001.681.741.77-0.62-26.96%91069.73%
LYFT191101C000425002019-10-18 9:51AM EDT42.501.851.691.75-0.13-6.57%17174.41%
LYFT191101C000430002019-10-18 3:39PM EDT43.001.401.361.39-0.48-25.53%125068.95%
LYFT191101C000435002019-10-17 1:04PM EDT43.501.671.311.370.00-112372.85%
LYFT191101C000440002019-10-18 3:21PM EDT44.001.071.041.07-0.34-24.11%56068.12%
LYFT191101C000445002019-10-18 10:53AM EDT44.501.021.001.04-0.29-22.14%14371.34%
LYFT191101C000450002019-10-18 10:05AM EDT45.000.900.870.92-0.13-12.62%1515871.09%
LYFT191101C000455002019-10-17 2:09PM EDT45.500.920.740.780.00-73669.92%
LYFT191101C000460002019-10-18 9:39AM EDT46.000.690.620.67-0.14-16.87%915569.04%
LYFT191101C000465002019-10-17 11:47AM EDT46.500.700.490.530.00-1066.70%
LYFT191101C000470002019-10-18 10:34AM EDT47.000.500.470.50-0.11-18.03%1624068.85%
LYFT191101C000475002019-10-18 3:44PM EDT47.500.390.350.38-0.11-22.00%6065.92%
LYFT191101C000480002019-10-18 10:07AM EDT48.000.370.330.36-0.14-27.45%353767.77%
LYFT191101C000485002019-10-17 11:16AM EDT48.500.300.250.280.00-2065.82%
LYFT191101C000490002019-10-17 2:52PM EDT49.000.320.240.270.00-103167.77%
LYFT191101C000495002019-10-09 1:27PM EDT49.500.150.180.200.00-40065.63%
LYFT191101C000500002019-10-18 2:57PM EDT50.000.160.150.17-0.01-5.88%7065.63%
LYFT191101C000505002019-10-15 1:34PM EDT50.500.160.130.160.00-1466.60%
LYFT191101C000510002019-10-17 3:13PM EDT51.000.170.110.140.00-12066.80%
LYFT191101C000515002019-10-17 3:19PM EDT51.500.160.090.120.00-14866.80%
LYFT191101C000520002019-10-14 2:04PM EDT52.000.090.070.100.00-11366.41%
LYFT191101C000525002019-10-17 3:19PM EDT52.500.110.060.080.00-144566.02%
LYFT191101C000530002019-10-18 11:53AM EDT53.000.060.050.07+0.01+20.00%1066.41%
LYFT191101C000540002019-10-09 10:24AM EDT54.000.040.030.050.00-11066.02%
LYFT191101C000550002019-10-15 3:40PM EDT55.000.060.020.040.00-42066.80%
LYFT191101C000600002019-09-30 1:13PM EDT60.000.020.000.020.00--073.44%
LYFT191101C000650002019-10-09 10:50AM EDT65.000.040.000.010.00-81281.25%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191101P000300002019-10-18 2:52PM EDT30.000.080.070.09-0.03-27.27%5083.20%
LYFT191101P000320002019-10-18 2:05PM EDT32.000.160.150.16+0.01+6.67%1077.73%
LYFT191101P000325002019-10-17 10:56AM EDT32.500.210.160.190.00--4075.78%
LYFT191101P000330002019-10-18 2:52PM EDT33.000.230.210.23-0.33-58.93%4075.78%
LYFT191101P000340002019-10-17 12:14PM EDT34.000.310.300.330.00-23074.41%
LYFT191101P000350002019-10-18 1:42PM EDT35.000.470.430.46+0.10+27.03%14073.14%
LYFT191101P000360002019-10-18 2:52PM EDT36.000.650.600.63+0.13+25.00%28071.97%
LYFT191101P000365002019-10-17 10:14AM EDT36.500.730.660.700.00-14069.73%
LYFT191101P000370002019-10-18 10:48AM EDT37.000.850.770.80+0.09+11.84%436368.80%
LYFT191101P000375002019-10-18 10:42AM EDT37.500.960.880.93-0.04-4.00%25567.97%
LYFT191101P000380002019-10-18 1:50PM EDT38.001.161.101.13+0.23+24.73%32069.82%
LYFT191101P000385002019-10-17 3:57PM EDT38.501.101.261.300.00-401069.43%
LYFT191101P000390002019-10-18 9:49AM EDT39.001.301.331.39+0.06+4.84%615965.72%
LYFT191101P000400002019-10-18 10:49AM EDT40.001.861.741.78+0.37+24.83%2825364.65%
LYFT191101P000405002019-10-18 3:40PM EDT40.502.062.062.13+0.24+13.19%28067.43%
LYFT191101P000410002019-10-18 10:53AM EDT41.002.192.162.23+0.19+9.50%135062.45%
LYFT191101P000415002019-10-18 1:19PM EDT41.502.732.592.64+0.60+28.17%8066.65%
LYFT191101P000420002019-10-17 1:50PM EDT42.002.582.692.740.00-23260.50%
LYFT191101P000425002019-10-17 12:13PM EDT42.502.693.153.250.00-2065.72%
LYFT191101P000430002019-10-17 1:03PM EDT43.002.903.253.350.00-11958.11%
LYFT191101P000435002019-10-14 10:43AM EDT43.504.773.753.900.00-1063.82%
LYFT191101P000440002019-10-04 11:30AM EDT44.006.123.954.050.00-18357.03%
LYFT191101P000445002019-10-07 9:33AM EDT44.505.704.504.600.00-1063.09%
LYFT191101P000450002019-10-18 9:47AM EDT45.004.584.854.95+0.45+10.90%2061.33%
LYFT191101P000455002019-10-15 10:54AM EDT45.505.355.055.150.00-61051.76%
LYFT191101P000460002019-10-18 10:48AM EDT46.005.685.455.55+0.05+0.89%19152.44%
LYFT191101P000465002019-10-18 12:14PM EDT46.506.306.106.20-1.72-21.45%1060.94%
LYFT191101P000470002019-10-10 1:46PM EDT47.009.926.506.650.00-1060.06%
LYFT191101P000475002019-10-16 11:32AM EDT47.507.756.706.850.00-12646.48%
LYFT191101P000480002019-09-24 10:48AM EDT48.007.907.407.500.00--057.81%
LYFT191101P000485002019-10-15 2:51PM EDT48.507.777.557.700.00--110.00%
LYFT191101P000490002019-09-25 12:33PM EDT49.008.608.008.100.00--10.00%
LYFT191101P000500002019-10-16 3:55PM EDT50.009.608.909.100.00-2260.00%
LYFT191101P000510002019-10-16 11:27AM EDT51.0010.9510.1510.400.00-1068.36%
LYFT191101P000515002019-09-23 10:11AM EDT51.506.8510.6510.950.00-10056.64%
LYFT191101P000520002019-09-20 12:32PM EDT52.006.8011.0511.350.00--066.99%
LYFT191101P000540002019-09-23 10:08AM EDT54.008.9013.0513.300.00-1-66.02%
LYFT191101P000550002019-10-18 9:49AM EDT55.0013.6013.7514.05-1.56-10.29%110.00%