Canada markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.55+0.41 (+1.51%)
At close: 4:00PM EDT

27.65 +0.10 (0.36%)
After hours: 7:58PM EDT

In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT201002C000200002020-08-24 12:11AM EDT20.009.500.000.000.00---0.00%
LYFT201002C000220002020-09-25 3:00PM EDT22.006.155.455.650.00-113150.00%
LYFT201002C000230002020-09-21 1:35PM EDT23.006.054.404.700.00-466550.00%
LYFT201002C000240002020-09-25 12:27PM EDT24.003.903.503.65-0.10-2.50%111101.56%
LYFT201002C000250002020-09-30 10:35AM EDT25.002.862.312.64+0.40+16.26%40204101.17%
LYFT201002C000255002020-09-30 12:08PM EDT25.502.431.892.15-0.23-8.65%10019088.28%
LYFT201002C000260002020-09-29 11:30AM EDT26.001.611.401.65+0.27+20.15%19871.88%
LYFT201002C000265002020-09-30 3:13PM EDT26.501.161.041.22+0.21+22.11%3628350.78%
LYFT201002C000270002020-09-30 3:13PM EDT27.000.760.740.81+0.10+15.15%6141855.47%
LYFT201002C000275002020-09-30 3:34PM EDT27.500.480.430.49+0.07+17.07%64079853.52%
LYFT201002C000280002020-09-30 3:43PM EDT28.000.270.230.28+0.02+8.00%3861,66754.10%
LYFT201002C000285002020-09-30 3:58PM EDT28.500.130.130.14-0.02-13.33%38477855.86%
LYFT201002C000290002020-09-30 3:37PM EDT29.000.070.060.08-0.04-36.36%4741,54958.20%
LYFT201002C000295002020-09-30 3:15PM EDT29.500.040.030.05-0.02-33.33%2257462.50%
LYFT201002C000300002020-09-30 3:32PM EDT30.000.020.010.03-0.04-66.67%3921,01164.06%
LYFT201002C000305002020-09-30 11:44AM EDT30.500.030.010.020.00-829470.31%
LYFT201002C000310002020-09-29 3:47PM EDT31.000.010.010.02-0.01-50.00%2653179.69%
LYFT201002C000315002020-09-30 10:07AM EDT31.500.010.000.010.00-11,08375.00%
LYFT201002C000320002020-09-29 3:23PM EDT32.000.020.000.010.00-247084.38%
LYFT201002C000325002020-09-28 10:10AM EDT32.500.020.000.03+0.01+100.00%4261106.25%
LYFT201002C000330002020-09-30 10:06AM EDT33.000.010.000.01-0.01-50.00%117596.88%
LYFT201002C000335002020-09-29 2:18PM EDT33.500.010.000.030.00-2305121.88%
LYFT201002C000340002020-09-29 11:44AM EDT34.000.010.000.050.00-2168140.63%
LYFT201002C000345002020-09-25 3:35PM EDT34.500.030.000.170.00-2318183.59%
LYFT201002C000350002020-09-30 11:35AM EDT35.000.010.000.010.00-3277125.00%
LYFT201002C000355002020-09-25 3:48PM EDT35.500.030.000.170.00-12205201.56%
LYFT201002C000360002020-09-30 10:06AM EDT36.000.030.000.16-0.12-80.00%1171207.81%
LYFT201002C000365002020-09-22 10:50AM EDT36.500.020.000.150.00-1141213.28%
LYFT201002C000370002020-09-23 9:31AM EDT37.000.030.000.150.00-25106221.88%
LYFT201002C000400002020-09-08 12:10PM EDT40.000.100.000.050.00-386225.00%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT201002P000200002020-09-29 2:37PM EDT20.000.010.000.010.00-11149168.75%
LYFT201002P000210002020-09-25 3:30PM EDT21.000.040.000.030.00-55168.75%
LYFT201002P000220002020-09-28 12:24PM EDT22.000.020.000.010.00-123125.00%
LYFT201002P000230002020-09-29 3:25PM EDT23.000.010.000.010.00-15148100.00%
LYFT201002P000240002020-09-30 10:06AM EDT24.000.020.010.03-0.01-33.33%118596.88%
LYFT201002P000250002020-09-29 1:13PM EDT25.000.030.000.03-0.03-50.00%61,55068.75%
LYFT201002P000255002020-09-30 2:58PM EDT25.500.040.040.05-0.05-55.56%201,58771.88%
LYFT201002P000260002020-09-30 3:20PM EDT26.000.080.050.08-0.08-50.00%6472763.28%
LYFT201002P000265002020-09-30 3:08PM EDT26.500.110.100.13-0.16-59.26%4774957.81%
LYFT201002P000270002020-09-30 1:50PM EDT27.000.240.190.23-0.20-45.45%9882253.52%
LYFT201002P000275002020-09-30 3:55PM EDT27.500.400.390.50-0.30-42.86%18356857.81%
LYFT201002P000280002020-09-30 3:42PM EDT28.000.700.660.73-0.32-31.37%1412,41452.73%
LYFT201002P000285002020-09-30 3:22PM EDT28.501.201.031.11-0.19-13.67%880053.52%
LYFT201002P000290002020-09-30 12:42PM EDT29.001.421.461.70-0.50-26.04%616671.09%
LYFT201002P000295002020-09-30 12:30PM EDT29.501.571.922.03+0.05+3.29%919556.25%
LYFT201002P000300002020-09-30 3:03PM EDT30.002.312.422.51-0.22-8.70%624360.94%
LYFT201002P000305002020-09-30 3:03PM EDT30.502.802.913.05-0.50-15.15%1315779.69%
LYFT201002P000310002020-09-30 3:42PM EDT31.003.383.403.50-0.48-12.44%336850.00%
LYFT201002P000315002020-09-25 3:40PM EDT31.504.283.854.000.00-145110.16%
LYFT201002P000320002020-09-22 11:10AM EDT32.003.954.354.500.00-2258120.31%
LYFT201002P000325002020-09-21 3:32PM EDT32.503.904.805.150.00-1616114.06%
LYFT201002P000330002020-09-25 12:58PM EDT33.005.805.405.650.00-113150.78%
LYFT201002P000335002020-09-28 12:08PM EDT33.505.685.856.000.00-215148.44%
LYFT201002P000340002020-09-04 10:23AM EDT34.006.596.206.650.00-11211.72%
LYFT201002P000345002020-09-24 12:26PM EDT34.506.706.857.35-0.74-9.95%14207.42%
LYFT201002P000350002020-09-30 1:30PM EDT35.007.157.207.65-0.84-10.51%320232.81%
LYFT201002P000360002020-09-18 9:35AM EDT36.007.938.158.700.00-100266.41%
LYFT201002P000370002020-09-24 10:19AM EDT37.009.679.259.650.00-30100.00%
LYFT201002P000400002020-09-25 11:35AM EDT40.0012.9812.2012.650.00-10322.66%