LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200409C000040002020-04-02 2:26PM EDT4.0018.4519.4024.000.00--12,450.00%
LYFT200409C000060002020-04-02 2:26PM EDT6.0016.4517.4522.000.00--11,790.63%
LYFT200409C000150002020-04-03 11:37AM EDT15.006.808.3013.000.00-104768.75%
LYFT200409C000170002020-04-06 12:16PM EDT17.007.656.4511.00+2.45+47.12%22646.68%
LYFT200409C000180002020-04-02 3:55PM EDT18.004.855.459.700.00-1215549.22%
LYFT200409C000190002020-04-06 2:47PM EDT19.006.206.557.00+3.35+117.54%5109156.25%
LYFT200409C000200002020-04-06 1:43PM EDT20.005.105.556.15+2.55+100.00%812,553163.28%
LYFT200409C000210002020-04-06 12:43PM EDT21.003.704.555.05+1.80+94.74%72138121.88%
LYFT200409C000220002020-04-06 3:44PM EDT22.003.753.704.25+2.48+195.28%355870138.28%
LYFT200409C000230002020-04-06 3:58PM EDT23.003.002.793.35+2.26+305.41%187353124.22%
LYFT200409C000240002020-04-06 3:57PM EDT24.002.352.043.00+2.00+571.43%747680144.53%
LYFT200409C000250002020-04-06 3:59PM EDT25.001.521.291.57+1.32+660.00%1,17388996.68%
LYFT200409C000260002020-04-06 3:59PM EDT26.000.920.870.98+0.83+922.22%1,58844497.66%
LYFT200409C000270002020-04-06 3:57PM EDT27.000.480.460.51+0.43+860.00%98353590.23%
LYFT200409C000280002020-04-06 3:57PM EDT28.000.250.180.35+0.22+733.33%93023691.41%
LYFT200409C000290002020-04-06 3:41PM EDT29.000.100.050.50+0.08+400.00%913219114.84%
LYFT200409C000300002020-04-06 3:59PM EDT30.000.050.040.06+0.03+150.00%11146987.50%
LYFT200409C000310002020-04-06 3:58PM EDT31.000.030.020.06+0.01+50.00%14116898.44%
LYFT200409C000315002020-03-31 3:56PM EDT31.500.270.010.210.00-4156128.13%
LYFT200409C000320002020-04-03 3:13PM EDT32.000.020.000.090.00-113114.06%
LYFT200409C000330002020-04-02 3:50PM EDT33.000.020.000.070.00-51209121.88%
LYFT200409C000335002020-04-06 9:39AM EDT33.500.010.000.010.00-17396.88%
LYFT200409C000340002020-04-06 2:21PM EDT34.000.010.000.02-0.02-66.67%17208112.50%
LYFT200409C000345002020-04-01 1:42PM EDT34.500.010.000.270.00-113177.34%
LYFT200409C000350002020-03-31 10:05AM EDT35.000.110.000.010.00-236112.50%
LYFT200409C000355002020-04-02 2:07PM EDT35.500.010.000.840.00-118250.78%
LYFT200409C000360002020-04-03 3:34PM EDT36.000.050.000.840.00-16258.20%
LYFT200409C000365002020-03-30 2:49PM EDT36.500.110.000.550.00-146237.50%
LYFT200409C000370002020-03-31 10:48AM EDT37.000.050.000.010.00-20152131.25%
LYFT200409C000375002020-03-30 11:54AM EDT37.500.080.000.010.00-2048134.38%
LYFT200409C000380002020-03-27 1:26PM EDT38.000.220.000.250.00-61124217.19%
LYFT200409C000385002020-03-30 3:41PM EDT38.500.070.000.010.00-218143.75%
LYFT200409C000390002020-03-25 1:48PM EDT39.000.380.001.950.00-165383.20%
LYFT200409C000395002020-03-27 1:00PM EDT39.500.130.000.150.00-620213.28%
LYFT200409C000400002020-03-30 11:23AM EDT40.000.020.000.100.00-1105204.69%
LYFT200409C000405002020-03-26 2:56PM EDT40.500.140.000.450.00-15274.61%
LYFT200409C000410002020-03-24 2:00PM EDT41.000.030.000.430.00-13277.34%
LYFT200409C000415002020-03-13 9:30AM EDT41.500.370.000.270.00--1257.81%
LYFT200409C000420002020-03-20 11:37AM EDT42.000.160.003.450.00-811516.41%
LYFT200409C000425002020-03-18 10:55AM EDT42.500.050.000.430.00-53292.97%
LYFT200409C000430002020-03-24 2:00PM EDT43.000.050.000.190.00-114256.25%
LYFT200409C000435002020-03-25 1:09PM EDT43.500.050.000.050.00-18215.63%
LYFT200409C000440002020-03-11 2:53PM EDT44.000.180.000.200.00-22267.97%
LYFT200409C000450002020-03-12 9:54AM EDT45.002.050.000.290.00-14295.31%
LYFT200409C000460002020-03-12 3:57PM EDT46.000.230.000.610.00--2351.56%
LYFT200409C000470002020-03-04 3:21PM EDT47.000.450.000.070.00-214251.56%
LYFT200409C000500002020-03-19 3:30PM EDT50.000.050.000.010.00-310225.00%
PutsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200409P000010002020-03-24 12:10PM EDT1.000.020.000.020.00-111,225.00%
LYFT200409P000040002020-04-02 9:32AM EDT4.000.010.000.010.00-1109625.00%
LYFT200409P000050002020-03-26 2:29PM EDT5.000.020.000.010.00-256550.00%
LYFT200409P000060002020-03-26 10:34AM EDT6.000.040.000.010.00-582500.00%
LYFT200409P000080002020-04-03 12:28PM EDT8.000.010.000.010.00-5324400.00%
LYFT200409P000100002020-04-03 2:24PM EDT10.000.010.000.010.00-59251325.00%
LYFT200409P000110002020-04-03 10:41AM EDT11.000.010.000.010.00-1397300.00%
LYFT200409P000120002020-04-06 9:34AM EDT12.000.020.000.10-0.02-50.00%189357.81%
LYFT200409P000130002020-04-02 3:05PM EDT13.000.090.000.010.00-8150237.50%
LYFT200409P000140002020-04-06 3:02PM EDT14.000.010.000.01-0.06-85.71%6901218.75%
LYFT200409P000150002020-04-06 2:01PM EDT15.000.010.000.01-0.07-87.50%791,001193.75%
LYFT200409P000160002020-04-06 3:02PM EDT16.000.020.010.02-0.08-80.00%16466196.88%
LYFT200409P000170002020-04-06 12:54PM EDT17.000.020.020.03-0.16-88.89%3481,022187.50%
LYFT200409P000180002020-04-06 2:15PM EDT18.000.030.030.11-0.23-88.46%78433194.53%
LYFT200409P000190002020-04-06 3:58PM EDT19.000.060.060.11-0.33-84.62%239594175.78%
LYFT200409P000200002020-04-06 3:56PM EDT20.000.110.100.18-0.45-80.36%1,0651,761169.53%
LYFT200409P000210002020-04-06 3:56PM EDT21.000.150.160.20-0.67-81.71%4621,228152.73%
LYFT200409P000220002020-04-06 3:56PM EDT22.000.220.200.25-0.97-81.51%1,059560134.77%
LYFT200409P000230002020-04-06 3:59PM EDT23.000.360.350.40-1.30-78.31%3,132509129.30%
LYFT200409P000240002020-04-06 3:59PM EDT24.000.530.500.55-2.12-80.00%3,133217115.23%
LYFT200409P000250002020-04-06 3:59PM EDT25.000.800.750.80-2.40-75.00%1,356731104.10%
LYFT200409P000260002020-04-06 3:57PM EDT26.001.151.001.49-2.85-71.25%1,172188102.34%
LYFT200409P000270002020-04-06 3:59PM EDT27.001.761.672.67-3.36-65.62%120211131.64%
LYFT200409P000280002020-04-06 3:56PM EDT28.002.350.622.72-3.85-62.10%80103113.87%
LYFT200409P000290002020-04-06 2:51PM EDT29.003.750.903.65-3.20-46.04%2300129.10%
LYFT200409P000300002020-04-06 2:51PM EDT30.004.703.854.70-3.45-42.33%4820562.50%
LYFT200409P000310002020-04-06 11:01AM EDT31.007.453.357.70-0.05-0.67%1091150.00%
LYFT200409P000315002020-04-06 10:36AM EDT31.507.505.308.10-0.20-2.60%819249.61%
LYFT200409P000320002020-04-06 10:26AM EDT32.007.455.908.40+0.95+14.62%37253.91%
LYFT200409P000330002020-04-01 1:10PM EDT33.009.106.857.600.00-5113196.88%
LYFT200409P000335002020-04-03 1:46PM EDT33.5012.095.509.950.00-311423.05%
LYFT200409P000340002020-03-24 1:45PM EDT34.009.005.9010.400.00-11428.32%
LYFT200409P000345002020-04-01 10:39AM EDT34.509.206.6010.800.00-11427.93%
LYFT200409P000350002020-04-01 11:30AM EDT35.0013.008.4510.050.00-5415296.09%
LYFT200409P000355002020-03-25 3:32PM EDT35.507.257.5012.200.00-226171.88%
LYFT200409P000360002020-03-26 2:17PM EDT36.006.957.9012.500.00-103476.56%
LYFT200409P000365002020-03-16 3:05PM EDT36.5016.138.5013.200.00-1528183.59%
LYFT200409P000370002020-03-30 9:40AM EDT37.0010.559.0013.750.00-39199.22%
LYFT200409P000375002020-04-01 9:38AM EDT37.5011.959.5014.200.00-22194.53%
LYFT200409P000380002020-04-01 11:11AM EDT38.0012.9510.0014.800.00-40218.75%
LYFT200409P000385002020-03-17 2:01PM EDT38.5020.0510.5015.200.00-100205.47%
LYFT200409P000390002020-03-16 12:19PM EDT39.0018.3011.0015.500.00--0527.34%
LYFT200409P000395002020-03-05 10:48AM EDT39.503.1515.0019.350.00--1652.73%
LYFT200409P000400002020-04-02 3:52PM EDT40.0017.7513.9516.800.00-31414.45%
LYFT200409P000405002020-03-16 9:51AM EDT40.5021.3012.3017.000.00--0550.20%
LYFT200409P000410002020-03-09 2:34PM EDT41.009.3012.9517.500.00--0557.62%
LYFT200409P000415002020-03-30 10:28AM EDT41.5015.1513.5018.200.00-11235.94%
LYFT200409P000425002020-03-09 12:00AM EDT42.506.1818.0022.550.00--0708.20%
LYFT200409P000430002020-03-05 11:02AM EDT43.005.7421.3522.100.00--0806.45%
LYFT200409P000435002020-03-19 1:36PM EDT43.5022.3015.5020.200.00--1253.91%
LYFT200409P000440002020-03-27 5:41AM EDT44.007.9521.9522.550.00--0775.20%
LYFT200409P000450002020-03-19 3:35PM EDT45.0024.4716.9521.500.00-10611.91%
LYFT200409P000455002020-04-03 11:06AM EDT45.5023.5517.5022.200.00-44271.09%
LYFT200409P000460002020-03-24 3:28PM EDT46.0019.6118.0022.500.00-10624.22%
LYFT200409P000465002020-03-20 12:56PM EDT46.5025.0018.5023.200.00-20279.69%
LYFT200409P000470002020-03-20 10:59AM EDT47.0025.8518.9023.500.00-472636.33%