LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200124C000350002020-01-21 11:11AM EST35.0012.8013.6013.900.00-60434.38%
LYFT200124C000370002020-01-02 11:37AM EST37.006.6511.5511.900.00--0366.41%
LYFT200124C000390002020-01-14 11:25AM EST39.008.009.709.900.00-10328.52%
LYFT200124C000400002020-01-17 1:37PM EST40.006.248.709.000.00-150310.55%
LYFT200124C000405002020-01-21 10:08AM EST40.506.758.208.450.00-20290.23%
LYFT200124C000410002020-01-21 1:52PM EST41.006.757.557.850.00-300247.27%
LYFT200124C000415002020-01-07 3:42PM EST41.503.657.157.350.00-10245.31%
LYFT200124C000420002020-01-22 11:15AM EST42.006.006.656.900.00-380236.33%
LYFT200124C000425002020-01-22 3:21PM EST42.505.006.206.400.00-690226.95%
LYFT200124C000430002020-01-23 10:29AM EST43.005.405.705.850.00-170207.81%
LYFT200124C000435002020-01-22 10:27AM EST43.504.005.055.350.00-270179.30%
LYFT200124C000440002020-01-23 3:24PM EST44.004.404.704.85+0.03+0.69%100179.30%
LYFT200124C000445002020-01-23 1:36PM EST44.504.004.204.350.00-50164.84%
LYFT200124C000450002020-01-24 9:37AM EST45.003.493.753.85-0.06-1.69%150153.91%
LYFT200124C000455002020-01-23 2:46PM EST45.503.303.253.40+0.20+6.45%40142.58%
LYFT200124C000460002020-01-24 9:43AM EST46.003.052.722.81+0.55+22.00%240118.75%
LYFT200124C000465002020-01-24 9:40AM EST46.502.322.222.31+0.24+11.54%210103.32%
LYFT200124C000470002020-01-24 9:43AM EST47.002.201.771.85+0.59+36.65%25092.77%
LYFT200124C000475002020-01-24 9:43AM EST47.501.601.261.34+0.43+36.75%5074.22%
LYFT200124C000480002020-01-24 9:44AM EST48.001.140.850.94+0.36+46.15%130065.23%
LYFT200124C000485002020-01-24 9:46AM EST48.500.570.500.56+0.12+26.67%71055.86%
LYFT200124C000490002020-01-24 9:48AM EST49.000.260.240.29+0.02+8.33%81051.76%
LYFT200124C000495002020-01-24 9:44AM EST49.500.200.100.11+0.07+53.85%24044.92%
LYFT200124C000500002020-01-24 9:43AM EST50.000.080.030.050.00-12045.70%
LYFT200124C000505002020-01-23 2:53PM EST50.500.030.030.020.00-62046.09%
LYFT200124C000510002020-01-23 2:32PM EST51.000.030.000.030.00-38051.56%
LYFT200124C000515002020-01-22 10:31AM EST51.500.070.000.030.00-1060.16%
LYFT200124C000520002020-01-23 2:27PM EST52.000.020.000.030.00-29067.19%
LYFT200124C000525002020-01-21 1:04PM EST52.500.050.000.030.00-3075.00%
LYFT200124C000530002020-01-24 9:43AM EST53.000.020.000.020.00-4078.13%
LYFT200124C000535002020-01-21 1:08PM EST53.500.030.000.030.00-1090.63%
LYFT200124C000540002020-01-21 1:20PM EST54.000.020.000.030.00-5096.88%
LYFT200124C000550002020-01-08 9:49AM EST55.000.010.000.030.00-10110.94%
LYFT200124C000600002019-12-23 11:59AM EST60.000.070.000.020.00-10165.63%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200124P000350002020-01-08 9:49AM EST35.000.010.000.150.00-10325.00%
LYFT200124P000370002020-01-17 12:41PM EST37.000.010.010.150.00-120279.69%
LYFT200124P000380002020-01-17 1:17PM EST38.000.010.010.150.00--0256.25%
LYFT200124P000390002020-01-17 1:17PM EST39.000.010.000.150.00-150229.69%
LYFT200124P000400002020-01-22 12:52PM EST40.000.010.010.150.00-50210.16%
LYFT200124P000405002020-01-23 3:12PM EST40.500.020.000.030.00-100153.13%
LYFT200124P000410002020-01-17 3:55PM EST41.000.020.000.030.00-30143.75%
LYFT200124P000415002020-01-16 10:24AM EST41.500.030.000.030.00-50134.38%
LYFT200124P000420002020-01-16 1:39PM EST42.000.040.000.030.00-650125.00%
LYFT200124P000425002020-01-17 11:25AM EST42.500.050.010.030.00-40120.31%
LYFT200124P000430002020-01-22 10:12AM EST43.000.020.020.030.00-10115.63%
LYFT200124P000435002020-01-22 3:50PM EST43.500.020.000.020.00-2092.19%
LYFT200124P000440002020-01-23 3:47PM EST44.000.020.010.030.00-5092.19%
LYFT200124P000445002020-01-24 9:37AM EST44.500.010.000.020.00-1075.00%
LYFT200124P000450002020-01-23 1:05PM EST45.000.020.040.020.00-10079.69%
LYFT200124P000455002020-01-23 10:09AM EST45.500.030.070.020.00-47075.39%
LYFT200124P000460002020-01-23 3:17PM EST46.000.020.010.020.00-182052.34%
LYFT200124P000465002020-01-23 3:59PM EST46.500.030.230.020.00-274071.48%
LYFT200124P000470002020-01-24 9:43AM EST47.000.010.000.03-0.04-80.00%11039.06%
LYFT200124P000475002020-01-23 3:59PM EST47.500.130.030.040.00-134030.08%
LYFT200124P000480002020-01-24 9:42AM EST48.000.070.080.11-0.18-72.00%44027.15%
LYFT200124P000485002020-01-23 3:58PM EST48.500.460.220.260.00-242022.07%
LYFT200124P000490002020-01-24 9:42AM EST49.000.420.460.51-0.31-42.47%2200.00%
LYFT200124P000495002020-01-24 9:43AM EST49.500.680.780.85-0.50-42.37%24000.00%
LYFT200124P000500002020-01-23 3:55PM EST50.001.521.191.310.00-5100.00%
LYFT200124P000505002020-01-23 2:06PM EST50.502.021.671.760.00--00.00%
LYFT200124P000510002020-01-23 11:49AM EST51.002.842.152.300.00--00.00%
LYFT200124P000515002020-01-23 2:25PM EST51.502.722.612.770.00-5700.00%
LYFT200124P000520002020-01-14 3:04PM EST52.004.403.153.300.00-1000.00%
LYFT200124P000525002020-01-21 9:48AM EST52.504.003.653.800.00-400.00%
LYFT200124P000530002020-01-23 11:09AM EST53.004.704.104.300.00--00.00%
LYFT200124P000535002020-01-23 12:24PM EST53.505.254.604.800.00--00.00%
LYFT200124P000540002020-01-23 12:24PM EST54.005.755.105.300.00--00.00%
LYFT200124P000550002019-12-31 12:57PM EST55.0011.756.106.400.00--00.00%