LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191206C000350002019-11-27 1:51PM EST35.0014.589.6510.550.00-109234.38%
LYFT191206C000365002019-11-07 10:02AM EST36.506.808.159.050.00--17200.00%
LYFT191206C000370002019-11-20 1:12PM EST37.006.007.658.550.00-2232189.06%
LYFT191206C000375002019-11-20 11:15AM EST37.506.707.158.050.00-67178.13%
LYFT191206C000380002019-11-18 9:33AM EST38.005.506.907.350.00-1120182.81%
LYFT191206C000385002019-12-05 9:49AM EST38.507.556.456.90+4.05+115.71%11193.75%
LYFT191206C000390002019-11-18 12:02AM EST39.003.655.806.450.00--5159.38%
LYFT191206C000395002019-12-05 2:36PM EST39.504.855.305.75+0.30+6.59%1043191.41%
LYFT191206C000400002019-12-03 1:39PM EST40.007.304.705.300.00-113189.45%
LYFT191206C000405002019-12-05 2:57PM EST40.504.154.454.65+0.05+1.22%2729134.38%
LYFT191206C000410002019-12-05 1:24PM EST41.003.603.954.15-2.70-42.86%1072122.27%
LYFT191206C000415002019-12-05 2:30PM EST41.502.733.453.65-2.07-43.13%915110.16%
LYFT191206C000420002019-12-05 12:57PM EST42.002.693.003.20-2.61-49.25%43479.69%
LYFT191206C000425002019-12-05 2:12PM EST42.502.212.582.65-2.59-53.96%27412374.61%
LYFT191206C000430002019-12-05 2:58PM EST43.001.802.092.15-2.50-58.14%2,36745064.06%
LYFT191206C000435002019-12-05 2:34PM EST43.501.071.611.69-2.51-70.11%2774958.98%
LYFT191206C000440002019-12-05 3:59PM EST44.001.261.211.25-1.84-59.35%90522457.81%
LYFT191206C000445002019-12-05 3:58PM EST44.500.820.840.88-1.97-70.61%1,0629556.64%
LYFT191206C000450002019-12-05 3:59PM EST45.000.550.550.58-1.76-76.19%2,88831056.64%
LYFT191206C000455002019-12-05 3:59PM EST45.500.350.330.36-1.42-80.23%1,0209656.64%
LYFT191206C000460002019-12-05 3:59PM EST46.000.210.190.21-1.29-86.00%33314557.23%
LYFT191206C000465002019-12-05 3:54PM EST46.500.100.100.11-1.04-91.23%98155757.42%
LYFT191206C000470002019-12-05 2:58PM EST47.000.040.050.07-0.76-95.00%17548459.77%
LYFT191206C000475002019-12-05 1:23PM EST47.500.020.030.04-0.56-96.55%10244862.50%
LYFT191206C000480002019-12-05 3:39PM EST48.000.020.010.02-0.31-93.94%30670462.50%
LYFT191206C000485002019-12-05 3:57PM EST48.500.020.010.02-0.19-90.48%1241,07870.31%
LYFT191206C000490002019-12-05 2:55PM EST49.000.010.000.01-0.16-94.12%18867168.75%
LYFT191206C000495002019-12-05 2:55PM EST49.500.010.000.02-0.07-87.50%811,01381.25%
LYFT191206C000500002019-12-05 3:58PM EST50.000.010.000.01-0.03-75.00%1361,35281.25%
LYFT191206C000505002019-12-05 9:53AM EST50.500.010.000.03-0.01-50.00%286101.56%
LYFT191206C000510002019-12-05 2:22PM EST51.000.010.000.030.00-2306109.38%
LYFT191206C000515002019-12-05 1:54PM EST51.500.010.000.010.00-8168100.00%
LYFT191206C000520002019-12-04 10:05AM EST52.000.020.000.020.00-67163118.75%
LYFT191206C000525002019-12-05 9:54AM EST52.500.010.000.03-0.01-50.00%480131.25%
LYFT191206C000530002019-12-02 1:58PM EST53.000.030.000.030.00-4259137.50%
LYFT191206C000535002019-12-02 3:47PM EST53.500.020.000.030.00-1414143.75%
LYFT191206C000540002019-11-29 11:08AM EST54.000.080.000.030.00-854150.00%
LYFT191206C000545002019-12-02 11:58AM EST54.500.030.000.030.00-34157.81%
LYFT191206C000550002019-12-03 3:26PM EST55.000.010.000.030.00-2355165.63%
LYFT191206C000560002019-11-27 9:37AM EST56.000.050.000.030.00--6178.13%
LYFT191206C000570002019-12-02 12:37PM EST57.000.010.000.030.00-12190.63%
LYFT191206C000600002019-12-04 10:18AM EST60.000.010.000.030.00-436225.00%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191206P000300002019-11-21 10:12AM EST30.000.030.000.030.00-16318.75%
LYFT191206P000350002019-11-29 9:30AM EST35.000.020.000.030.00-215209.38%
LYFT191206P000365002019-12-03 9:30AM EST36.500.250.000.030.00-125178.13%
LYFT191206P000370002019-12-02 3:03PM EST37.000.010.000.020.00-432159.38%
LYFT191206P000375002019-11-21 12:07PM EST37.500.020.000.030.00-1447156.25%
LYFT191206P000380002019-11-20 1:02PM EST38.000.140.000.030.00-2542146.88%
LYFT191206P000385002019-11-25 9:48AM EST38.500.030.000.030.00-1025137.50%
LYFT191206P000390002019-11-25 9:50AM EST39.000.030.000.020.00-567121.88%
LYFT191206P000395002019-11-20 1:29PM EST39.500.350.000.020.00-321112.50%
LYFT191206P000400002019-12-02 10:16AM EST40.000.020.000.030.00-5133107.81%
LYFT191206P000405002019-12-05 2:23PM EST40.500.010.000.02-0.03-75.00%511193.75%
LYFT191206P000410002019-12-02 3:03PM EST41.000.020.000.030.00-85987.50%
LYFT191206P000415002019-12-05 2:43PM EST41.500.010.000.03-0.01-50.00%305778.13%
LYFT191206P000420002019-12-05 2:13PM EST42.000.040.000.03+0.02+100.00%44468.75%
LYFT191206P000425002019-12-05 2:32PM EST42.500.080.020.05+0.06+300.00%1321868.75%
LYFT191206P000430002019-12-05 3:47PM EST43.000.050.030.05+0.01+25.00%2108659.38%
LYFT191206P000435002019-12-05 3:54PM EST43.500.090.070.09+0.02+28.57%2,71919657.81%
LYFT191206P000440002019-12-05 3:54PM EST44.000.160.130.15+0.12+300.00%1,08151454.10%
LYFT191206P000445002019-12-05 3:58PM EST44.500.300.280.30+0.26+650.00%49941256.06%
LYFT191206P000450002019-12-05 3:59PM EST45.000.510.460.49+0.43+537.50%54530153.91%
LYFT191206P000455002019-12-05 3:59PM EST45.500.750.750.78+0.63+525.00%1,5092,21154.88%
LYFT191206P000460002019-12-05 3:52PM EST46.001.331.091.15+1.15+638.89%8091,25755.27%
LYFT191206P000465002019-12-05 3:21PM EST46.501.791.541.59+1.46+442.42%2651,54561.72%
LYFT191206P000470002019-12-05 3:39PM EST47.002.151.922.00+1.64+321.57%3967560.94%
LYFT191206P000475002019-12-05 3:58PM EST47.502.482.462.49+1.77+249.30%5555864.84%
LYFT191206P000480002019-12-05 3:52PM EST48.003.202.893.05+2.12+196.30%7346272.66%
LYFT191206P000485002019-12-05 3:45PM EST48.503.653.453.55+1.95+114.71%1418392.97%
LYFT191206P000490002019-12-05 1:40PM EST49.004.483.854.00+2.65+144.81%55192102.73%
LYFT191206P000495002019-12-05 3:57PM EST49.504.504.354.50+2.25+100.00%49229112.50%
LYFT191206P000500002019-12-05 11:03AM EST50.004.544.855.00+1.84+68.15%58138121.88%
LYFT191206P000505002019-12-05 3:45PM EST50.505.665.305.55+2.46+76.87%1531147.66%
LYFT191206P000510002019-12-05 10:32AM EST51.005.055.706.35+1.55+44.29%28149.22%
LYFT191206P000515002019-12-03 10:26AM EST51.504.056.256.750.00-4228148.44%
LYFT191206P000520002019-12-03 9:33AM EST52.005.056.707.250.00-111143.75%
LYFT191206P000550002019-11-22 10:29AM EST55.008.209.4510.350.00-10307.42%