LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200403C000120002020-04-01 12:22PM EDT12.0012.3010.2012.80-3.90-24.07%1150.00%
LYFT200403C000150002020-03-27 3:47PM EDT15.0011.737.408.650.00-12396.88%
LYFT200403C000170002020-04-01 2:07PM EDT17.007.354.306.85-2.55-25.76%740381.25%
LYFT200403C000180002020-03-30 12:03PM EDT18.008.803.755.950.00-522358.98%
LYFT200403C000190002020-04-01 2:15PM EDT19.005.384.405.05-2.12-28.27%1019244.53%
LYFT200403C000200002020-04-01 3:56PM EDT20.003.853.503.80-3.09-44.52%147158177.34%
LYFT200403C000210002020-04-01 3:54PM EDT21.002.982.723.10-3.52-54.15%1389197.27%
LYFT200403C000220002020-04-01 2:57PM EDT22.002.601.712.12-2.05-44.09%102,593147.27%
LYFT200403C000230002020-04-01 3:48PM EDT23.001.331.241.36-3.07-69.77%16072150.20%
LYFT200403C000240002020-04-01 3:58PM EDT24.000.740.510.78-2.56-77.58%424311124.41%
LYFT200403C000250002020-04-01 3:56PM EDT25.000.400.360.41-2.00-83.33%1,338337133.20%
LYFT200403C000260002020-04-01 3:59PM EDT26.000.170.150.18-1.63-90.56%1,8832,612126.56%
LYFT200403C000270002020-04-01 3:46PM EDT27.000.080.050.09-1.16-93.55%601524125.78%
LYFT200403C000280002020-04-01 3:32PM EDT28.000.040.030.04-0.64-94.12%649620131.25%
LYFT200403C000290002020-04-01 3:58PM EDT29.000.010.000.03-0.38-97.44%363564132.81%
LYFT200403C000300002020-04-01 3:14PM EDT30.000.020.010.02-0.22-91.67%342765150.00%
LYFT200403C000310002020-04-01 12:29PM EDT31.000.010.000.01-0.09-90.00%17340143.75%
LYFT200403C000315002020-03-31 1:10PM EDT31.500.070.000.010.00-9194156.25%
LYFT200403C000320002020-04-01 2:16PM EDT32.000.020.000.01-0.03-60.00%6133162.50%
LYFT200403C000330002020-04-01 9:42AM EDT33.000.020.000.01-0.01-33.33%1480175.00%
LYFT200403C000340002020-04-01 10:07AM EDT34.000.010.000.01-0.01-50.00%2206187.50%
LYFT200403C000350002020-03-31 12:26PM EDT35.000.030.000.010.00-1290200.00%
LYFT200403C000360002020-03-31 1:59PM EDT36.000.010.000.010.00-5182212.50%
LYFT200403C000365002020-03-30 12:18PM EDT36.500.030.000.010.00-1146218.75%
LYFT200403C000370002020-03-31 10:47AM EDT37.000.010.000.010.00-51,491225.00%
LYFT200403C000375002020-03-30 3:41PM EDT37.500.020.000.510.00-10105415.63%
LYFT200403C000380002020-03-26 12:49PM EDT38.000.120.000.570.00-1080435.16%
LYFT200403C000390002020-03-27 1:25PM EDT39.000.010.000.010.00-5003,523250.00%
LYFT200403C000400002020-03-27 2:24PM EDT40.000.010.000.010.00-1258262.50%
LYFT200403C000410002020-03-25 3:48PM EDT41.000.040.000.010.00-18128275.00%
LYFT200403C000420002020-03-11 10:48AM EDT42.000.050.000.010.00-1138275.00%
LYFT200403C000425002020-03-25 1:46PM EDT42.500.030.000.130.00-27389.06%
LYFT200403C000430002020-03-25 1:14PM EDT43.000.020.000.630.00-5140525.00%
LYFT200403C000435002020-03-19 12:09PM EDT43.500.050.000.050.00-171350.00%
LYFT200403C000440002020-03-17 1:08PM EDT44.000.050.000.050.00-367356.25%
LYFT200403C000445002020-03-20 10:04AM EDT44.500.030.000.200.00-671440.63%
LYFT200403C000450002020-03-06 3:41PM EDT45.000.560.080.010.00-872396.88%
LYFT200403C000455002020-03-06 4:47PM EDT45.500.550.070.070.00-340428.13%
LYFT200403C000460002020-03-24 10:09AM EDT46.000.020.040.300.00-2061502.34%
LYFT200403C000465002020-03-10 11:11AM EDT46.500.220.020.050.00-6126399.22%
LYFT200403C000470002020-03-06 12:25PM EDT47.000.180.000.620.00-14101578.13%
LYFT200403C000475002020-03-30 10:41AM EDT47.500.070.020.010.00-1105368.75%
LYFT200403C000480002020-03-04 2:13PM EDT48.000.450.020.500.00-319570.31%
LYFT200403C000485002020-03-06 1:19PM EDT48.500.240.060.890.00-68654.69%
LYFT200403C000490002020-03-10 3:54PM EDT49.000.110.010.680.00-149616.41%
LYFT200403C000495002020-03-27 12:34PM EDT49.500.030.000.680.00-117621.09%
LYFT200403C000500002020-03-24 12:45PM EDT50.000.040.000.010.00-3124350.00%
LYFT200403C000505002020-03-23 1:34PM EDT50.500.050.000.540.00-17604.69%
LYFT200403C000510002020-02-26 11:11AM EDT51.000.310.030.100.00-21482.81%
LYFT200403C000515002020-03-02 1:00PM EDT51.500.130.030.700.00-11653.91%
LYFT200403C000520002020-03-04 3:23PM EDT52.000.230.010.740.00--24663.28%
LYFT200403C000525002020-02-26 11:22AM EDT52.500.220.000.100.00-11479.69%
LYFT200403C000530002020-02-24 4:49PM EDT53.000.230.000.000.00-7050.00%
LYFT200403C000540002020-02-19 12:10PM EDT54.000.410.003.900.00-131,055.86%
LYFT200403C000545002020-03-19 12:07PM EDT54.500.010.000.350.00-14600.00%
LYFT200403C000550002020-03-18 2:44PM EDT55.000.040.000.730.00-282692.97%
LYFT200403C000560002020-02-26 3:07PM EDT56.000.080.020.050.00-110487.50%
LYFT200403C000600002020-03-26 9:30AM EDT60.000.020.000.970.00-542787.89%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200403P000020002020-03-23 1:54PM EDT2.000.020.000.020.00-431001,300.00%
LYFT200403P000040002020-03-26 3:20PM EDT4.000.020.000.010.00-1095850.00%
LYFT200403P000050002020-03-30 9:59AM EDT5.000.010.000.010.00-2039750.00%
LYFT200403P000060002020-03-24 3:56PM EDT6.000.050.000.010.00-131675.00%
LYFT200403P000080002020-03-27 3:16PM EDT8.000.010.000.010.00-1140525.00%
LYFT200403P000100002020-03-31 10:30AM EDT10.000.010.000.010.00-4468425.00%
LYFT200403P000110002020-03-30 3:37PM EDT11.000.010.000.010.00-496375.00%
LYFT200403P000120002020-04-01 3:22PM EDT12.000.010.000.01-0.02-66.67%470337.50%
LYFT200403P000130002020-03-30 10:58AM EDT13.000.040.000.010.00-529445300.00%
LYFT200403P000140002020-04-01 1:24PM EDT14.000.010.000.020.00-81189287.50%
LYFT200403P000150002020-04-01 3:48PM EDT15.000.010.010.02-0.02-66.67%2671,605268.75%
LYFT200403P000160002020-04-01 3:58PM EDT16.000.020.000.040.00-50435243.75%
LYFT200403P000170002020-04-01 3:56PM EDT17.000.050.030.06+0.02+66.67%1131,812237.50%
LYFT200403P000180002020-04-01 3:53PM EDT18.000.090.000.09+0.03+50.00%103645201.56%
LYFT200403P000190002020-04-01 3:58PM EDT19.000.140.120.14+0.05+55.56%125841210.16%
LYFT200403P000200002020-04-01 3:58PM EDT20.000.200.200.23+0.06+42.86%1,2882,003197.27%
LYFT200403P000210002020-04-01 3:57PM EDT21.000.320.290.40+0.14+77.78%423913183.59%
LYFT200403P000220002020-04-01 3:59PM EDT22.000.500.480.52+0.21+72.41%530623162.50%
LYFT200403P000230002020-04-01 3:59PM EDT23.000.780.800.85+0.45+136.36%1,103555153.91%
LYFT200403P000240002020-04-01 3:59PM EDT24.001.201.161.33+0.70+140.00%8821,012139.06%
LYFT200403P000250002020-04-01 3:59PM EDT25.001.881.701.90+1.18+168.57%1,7581,804118.36%
LYFT200403P000260002020-04-01 3:59PM EDT26.002.590.002.70+1.63+169.79%1,3081,389134.77%
LYFT200403P000270002020-04-01 3:48PM EDT27.003.502.723.60+2.15+159.26%358558136.72%
LYFT200403P000280002020-04-01 3:50PM EDT28.004.553.804.75+2.67+142.02%437692207.81%
LYFT200403P000290002020-04-01 3:45PM EDT29.005.555.405.60+2.85+105.56%17534050.00%
LYFT200403P000300002020-04-01 3:57PM EDT30.006.415.956.60+3.01+88.53%1,0991,180208.59%
LYFT200403P000310002020-04-01 10:44AM EDT31.006.107.257.70+1.60+35.56%4237268.75%
LYFT200403P000315002020-04-01 3:40PM EDT31.508.007.758.20+3.55+79.78%113280.08%
LYFT200403P000320002020-04-01 9:30AM EDT32.006.808.308.75+1.35+24.77%528196.88%
LYFT200403P000330002020-03-27 9:40AM EDT33.005.608.2010.750.00-2032546.88%
LYFT200403P000340002020-03-27 3:14PM EDT34.007.609.2011.750.00-113572.66%
LYFT200403P000350002020-04-01 9:35AM EDT35.009.3511.3511.65+1.20+14.72%3149100.00%
LYFT200403P000360002020-03-09 2:03PM EDT36.007.4011.2013.750.00-1923619.92%
LYFT200403P000365002020-03-26 11:23AM EDT36.506.2011.9514.050.00-152100.00%
LYFT200403P000370002020-03-30 10:16AM EDT37.0011.3012.2014.800.00-240100.00%
LYFT200403P000375002020-03-23 10:36AM EDT37.5017.0012.7015.050.00-22614.45%
LYFT200403P000380002020-03-27 9:34AM EDT38.009.7013.2515.800.00-14284.38%
LYFT200403P000390002020-03-09 3:13PM EDT39.0013.4014.2016.550.00-1013644.92%
LYFT200403P000400002020-03-18 2:57PM EDT40.0024.4015.2016.650.00-106410.94%
LYFT200403P000410002020-03-23 11:48AM EDT41.0021.1417.3518.800.00-516573.05%
LYFT200403P000420002020-03-30 9:51AM EDT42.0016.0817.2019.750.00-11740.63%
LYFT200403P000425002020-04-01 11:35AM EDT42.5017.8418.7019.15+2.34+15.10%51,438446.88%
LYFT200403P000430002020-03-13 2:41PM EDT43.0022.6018.2020.800.00-50200.00%
LYFT200403P000435002020-02-24 1:47PM EDT43.506.2312.8015.050.00-1100.00%
LYFT200403P000440002020-03-26 9:58AM EDT44.0014.8019.2021.750.00-41775.39%
LYFT200403P000445002020-04-01 11:35AM EDT44.5019.8619.7522.00+15.91+402.78%10731.25%
LYFT200403P000450002020-03-18 3:49PM EDT45.0029.7921.3522.700.00-112621.88%
LYFT200403P000455002020-02-25 4:22PM EDT45.504.900.000.000.00-200.00%
LYFT200403P000460002020-03-19 11:25AM EDT46.0025.0021.1523.800.00-3017817.58%
LYFT200403P000465002020-03-10 11:11AM EDT46.5015.1722.8524.250.00-13650.39%
LYFT200403P000470002020-03-18 2:31PM EDT47.0032.3522.2024.650.00-13802.34%
LYFT200403P000475002020-03-05 2:03PM EDT47.5024.0022.6525.300.00-123840.63%
LYFT200403P000480002020-03-10 10:16AM EDT48.0014.9023.2025.750.00--1837.89%
LYFT200403P000485002020-03-27 4:26AM EDT48.509.0820.9521.950.00-150.00%
LYFT200403P000490002020-03-27 5:12AM EDT49.006.4122.0520.800.00-100.00%
LYFT200403P000500002020-03-04 3:57PM EDT50.0025.7824.1528.750.00-101,052.73%
LYFT200403P000520002020-03-27 5:12AM EDT52.0010.3025.0527.150.00--00.00%
LYFT200403P000530002020-03-13 11:04AM EDT53.0029.3923.8528.500.00-100.00%
LYFT200403P000555002020-03-25 9:55AM EDT55.5028.3529.6534.000.00--01,084.38%
LYFT200403P000560002020-03-19 11:39AM EDT56.0035.2030.1534.750.00-101,134.77%