LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT190830C000410002019-08-22 3:58PM EDT41.0010.507.908.40+10.50+∞%-2171.88%
LYFT190830C000450002019-08-23 3:45PM EDT45.004.504.304.60-3.00-40.00%83867.97%
LYFT190830C000455002019-08-19 3:55PM EDT45.506.303.904.20+6.30+∞%-3568.46%
LYFT190830C000460002019-08-23 3:54PM EDT46.003.603.603.70+3.60+∞%64067.87%
LYFT190830C000465002019-08-23 2:48PM EDT46.502.753.203.30+2.75+∞%13166.41%
LYFT190830C000470002019-08-23 3:35PM EDT47.002.952.852.95+2.95+∞%331666.41%
LYFT190830C000475002019-08-23 3:10PM EDT47.502.502.502.65-4.10-62.12%894766.65%
LYFT190830C000480002019-08-23 3:54PM EDT48.002.152.102.25-2.15-50.00%12512562.70%
LYFT190830C000485002019-08-23 3:58PM EDT48.501.901.851.95-3.37-63.95%1935263.18%
LYFT190830C000490002019-08-23 3:59PM EDT49.001.651.601.70-1.95-54.17%1553863.57%
LYFT190830C000495002019-08-23 3:57PM EDT49.501.351.351.40-1.58-53.92%2821861.96%
LYFT190830C000500002019-08-23 3:59PM EDT50.001.191.151.20-1.16-49.36%1,86016962.40%
LYFT190830C000505002019-08-23 3:59PM EDT50.500.950.951.00-1.85-66.07%1381761.82%
LYFT190830C000510002019-08-23 3:46PM EDT51.000.750.750.80-1.20-61.54%3625060.16%
LYFT190830C000515002019-08-23 3:42PM EDT51.500.600.600.65-0.85-58.62%23010959.57%
LYFT190830C000520002019-08-23 3:58PM EDT52.000.500.450.50-0.70-58.33%42920257.91%
LYFT190830C000525002019-08-23 3:47PM EDT52.500.370.300.45-0.68-64.76%67340357.62%
LYFT190830C000530002019-08-23 3:56PM EDT53.000.300.250.35-0.60-66.67%20453057.91%
LYFT190830C000535002019-08-23 3:54PM EDT53.500.210.200.25-0.68-76.40%11815357.23%
LYFT190830C000540002019-08-23 3:57PM EDT54.000.150.150.20-0.35-70.00%12425057.23%
LYFT190830C000545002019-08-23 12:06PM EDT54.500.130.100.15-0.32-71.11%1720956.25%
LYFT190830C000550002019-08-23 3:58PM EDT55.000.100.050.10-0.25-71.43%41063753.71%
LYFT190830C000555002019-08-23 12:47PM EDT55.500.080.050.10-0.32-80.00%11645357.03%
LYFT190830C000560002019-08-23 3:38PM EDT56.000.090.050.15-0.16-64.00%1643964.06%
LYFT190830C000565002019-08-23 2:17PM EDT56.500.050.000.10-0.21-80.77%2126758.98%
LYFT190830C000570002019-08-23 2:33PM EDT57.000.030.000.10-0.12-80.00%7854862.11%
LYFT190830C000575002019-08-23 1:09PM EDT57.500.050.000.05-0.13-72.22%2065958.59%
LYFT190830C000580002019-08-23 3:14PM EDT58.000.050.000.15-0.10-66.67%247373.05%
LYFT190830C000585002019-08-23 9:34AM EDT58.500.040.000.05-0.04-50.00%1110663.28%
LYFT190830C000590002019-08-22 11:12AM EDT59.000.030.000.05-0.07-70.00%1123466.41%
LYFT190830C000595002019-08-23 11:44AM EDT59.500.040.000.05-0.09-69.23%108068.75%
LYFT190830C000600002019-08-22 3:31PM EDT60.000.040.000.05-0.01-20.00%158571.09%
LYFT190830C000605002019-08-22 1:55PM EDT60.500.080.000.050.00-1015674.22%
LYFT190830C000610002019-08-21 2:47PM EDT61.000.100.000.050.00-24576.56%
LYFT190830C000615002019-08-22 10:53AM EDT61.500.020.000.050.00-108878.91%
LYFT190830C000620002019-08-23 2:03PM EDT62.000.010.000.05-0.04-80.00%510581.25%
LYFT190830C000625002019-08-19 3:03PM EDT62.500.050.000.050.00-1220383.59%
LYFT190830C000630002019-08-21 10:37AM EDT63.000.050.000.050.00-19285.94%
LYFT190830C000635002019-08-15 3:34PM EDT63.500.100.000.050.00-112088.28%
LYFT190830C000640002019-08-14 12:33PM EDT64.000.200.000.000.00-1041450.00%
LYFT190830C000645002019-08-16 10:17AM EDT64.500.090.000.050.00-223192.97%
LYFT190830C000650002019-08-19 11:04AM EDT65.000.040.000.050.00-118595.31%
LYFT190830C000655002019-08-12 10:37AM EDT65.500.150.000.050.00-22796.88%
LYFT190830C000660002019-08-16 10:16AM EDT66.000.400.000.000.00-34250.00%
LYFT190830C000665002019-08-08 11:44AM EDT66.500.430.000.050.00-346101.56%
LYFT190830C000670002019-08-09 3:31PM EDT67.000.550.000.150.00-1275121.09%
LYFT190830C000675002019-08-14 1:38PM EDT67.500.050.000.150.00-251123.44%
LYFT190830C000680002019-08-14 2:20PM EDT68.000.050.000.050.00-2488107.81%
LYFT190830C000685002019-08-14 3:32PM EDT68.500.050.000.050.00-1261110.16%
LYFT190830C000690002019-08-14 10:28AM EDT69.000.050.000.150.00-4140130.47%
LYFT190830C000695002019-08-23 1:51PM EDT69.500.030.000.05-0.02-40.00%519114.06%
LYFT190830C000700002019-08-15 3:21PM EDT70.000.050.000.150.00-212,092134.77%
LYFT190830C000705002019-08-12 9:54AM EDT70.500.100.000.000.00-76450.00%
LYFT190830C000710002019-08-09 11:12AM EDT71.000.100.000.000.00-17650.00%
LYFT190830C000715002019-08-05 1:11PM EDT71.500.700.000.000.00-304250.00%
LYFT190830C000725002019-08-20 2:09PM EDT72.500.060.000.050.00-194125.78%
LYFT190830C000750002019-08-16 2:03PM EDT75.000.090.000.050.00-11176135.16%
LYFT190830C000800002019-08-20 2:09PM EDT80.000.050.000.050.00-127153.13%
LYFT190830C000850002019-08-16 3:56PM EDT85.000.020.000.00-0.03-60.00%394450.00%
LYFT190830C000900002019-08-05 3:44PM EDT90.000.050.000.000.00--150.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT190830P000410002019-08-23 3:06PM EDT41.000.100.050.100.00-187880.47%
LYFT190830P000420002019-08-23 3:57PM EDT42.000.100.100.150.00-606879.49%
LYFT190830P000430002019-08-23 1:07PM EDT43.000.220.150.20+0.03+15.79%154775.78%
LYFT190830P000440002019-08-23 3:59PM EDT44.000.250.200.30+0.20+400.00%5751172.46%
LYFT190830P000450002019-08-23 3:56PM EDT45.000.400.300.45+0.35+700.00%1,44487370.41%
LYFT190830P000455002019-08-23 3:35PM EDT45.500.450.400.50-0.05-10.00%29269.04%
LYFT190830P000460002019-08-23 3:51PM EDT46.000.550.500.60+0.40+266.67%5811968.36%
LYFT190830P000465002019-08-23 2:53PM EDT46.500.920.650.70+0.72+360.00%141668.07%
LYFT190830P000470002019-08-23 3:59PM EDT47.000.800.750.85+0.58+263.64%39516766.89%
LYFT190830P000475002019-08-23 3:35PM EDT47.500.950.901.00+0.70+280.00%1,692766.02%
LYFT190830P000480002019-08-23 3:59PM EDT48.001.121.101.15+0.77+220.00%3526765.23%
LYFT190830P000485002019-08-23 3:41PM EDT48.501.341.301.35+1.34+∞%4303564.55%
LYFT190830P000490002019-08-23 3:59PM EDT49.001.551.501.60+1.01+187.04%51059063.97%
LYFT190830P000495002019-08-23 3:17PM EDT49.501.851.751.85+1.10+146.67%18627563.38%
LYFT190830P000500002019-08-23 3:55PM EDT50.002.052.052.10+1.10+115.79%1,0811,98062.79%
LYFT190830P000505002019-08-23 3:00PM EDT50.502.652.352.40+1.60+152.38%246862.21%
LYFT190830P000510002019-08-23 1:57PM EDT51.003.102.552.70+1.85+148.00%4214658.40%
LYFT190830P000515002019-08-23 3:48PM EDT51.503.032.953.10+1.49+96.75%18717660.06%
LYFT190830P000520002019-08-23 3:25PM EDT52.003.483.303.50+1.63+88.11%21330259.77%
LYFT190830P000525002019-08-23 3:22PM EDT52.503.903.604.00+1.96+101.03%56264559.67%
LYFT190830P000530002019-08-23 3:56PM EDT53.004.284.004.30+1.78+71.20%26032855.27%
LYFT190830P000535002019-08-23 12:06PM EDT53.505.004.504.80+2.75+122.22%4229159.77%
LYFT190830P000540002019-08-23 3:34PM EDT54.004.954.905.30+2.15+76.79%12636860.25%
LYFT190830P000545002019-08-23 10:38AM EDT54.504.385.305.80+1.68+62.22%19659.96%
LYFT190830P000550002019-08-23 3:45PM EDT55.005.945.806.20+2.24+60.54%1091,55658.40%
LYFT190830P000555002019-08-22 10:04AM EDT55.502.706.306.700.00-411861.91%
LYFT190830P000560002019-08-22 3:59PM EDT56.004.806.707.200.00-12523757.81%
LYFT190830P000565002019-08-22 10:04AM EDT56.503.507.207.700.00-2612860.94%
LYFT190830P000570002019-08-22 12:19PM EDT57.007.117.708.30+2.04+40.24%232472.07%
LYFT190830P000575002019-08-23 3:54PM EDT57.508.468.208.80+3.11+58.13%124975.39%
LYFT190830P000580002019-08-22 2:46PM EDT58.009.008.709.30+2.96+49.01%125378.52%
LYFT190830P000585002019-08-19 9:35AM EDT58.507.309.209.700.00-129573.05%
LYFT190830P000590002019-08-21 3:37PM EDT59.0010.509.7010.20+5.52+110.84%510675.78%
LYFT190830P000595002019-08-20 2:48PM EDT59.506.2010.2010.700.00-67878.91%
LYFT190830P000600002019-08-23 3:52PM EDT60.0010.9310.7011.10+3.68+50.76%2012164.06%
LYFT190830P000605002019-08-21 1:18PM EDT60.506.5511.2011.700.00-110684.38%
LYFT190830P000610002019-08-22 3:55PM EDT61.009.3511.7012.200.00-229387.11%
LYFT190830P000615002019-08-19 9:38AM EDT61.509.2312.2012.700.00-26689.84%
LYFT190830P000620002019-08-16 1:28PM EDT62.009.5512.7013.200.00-58792.19%
LYFT190830P000625002019-08-21 10:32AM EDT62.509.0213.2013.700.00-155194.92%
LYFT190830P000630002019-08-23 3:53PM EDT63.0013.8713.7014.10+4.75+52.08%2017076.56%
LYFT190830P000635002019-08-19 11:13AM EDT63.5011.4014.2014.700.00-146100.00%
LYFT190830P000640002019-08-19 11:37AM EDT64.0011.4814.7015.200.00-167102.34%
LYFT190830P000645002019-08-20 11:29AM EDT64.5011.8015.2015.700.00-1040105.08%
LYFT190830P000650002019-08-23 10:21AM EDT65.0014.7415.7016.20+2.06+16.25%1095107.42%
LYFT190830P000655002019-08-12 10:21AM EDT65.509.1016.2016.700.00-1111110.16%
LYFT190830P000660002019-08-16 3:58PM EDT66.0013.8016.7017.200.00-227112.50%
LYFT190830P000665002019-08-12 10:05AM EDT66.5010.7017.2017.700.00-424114.84%
LYFT190830P000670002019-08-16 3:11PM EDT67.0014.1617.7018.200.00-20480117.19%
LYFT190830P000675002019-08-13 3:32PM EDT67.5010.6518.2018.700.00-200208119.53%
LYFT190830P000680002019-08-13 2:59PM EDT68.0010.9618.7019.200.00-15094121.88%
LYFT190830P000685002019-08-08 3:55PM EDT68.508.6019.2019.700.00-529123.83%
LYFT190830P000690002019-08-12 12:03PM EDT69.0012.3019.7020.200.00-1125125.78%
LYFT190830P000695002019-08-08 3:11PM EDT69.508.7020.2020.700.00-18384128.13%
LYFT190830P000700002019-08-21 9:32AM EDT70.0016.3020.7021.200.00-12537130.47%
LYFT190830P000705002019-08-08 3:05PM EDT70.509.4021.2021.700.00-29955132.81%
LYFT190830P000710002019-08-08 3:11PM EDT71.0010.0021.7022.200.00-1276134.77%
LYFT190830P000715002019-08-08 12:21PM EDT71.509.3022.2022.700.00-2112136.72%
LYFT190830P000725002019-08-08 2:24PM EDT72.5010.5023.2023.700.00-80141.41%
LYFT190830P000750002019-08-21 9:35AM EDT75.0021.4025.7026.200.00-4033151.56%
LYFT190830P000800002019-07-26 1:49PM EDT80.0015.5030.7031.200.00-110170.31%
LYFT190830P000900002019-07-30 11:35AM EDT90.0028.6040.0041.600.00--0308.79%