LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191018C000250002019-09-26 1:16PM EDT25.0016.1514.2514.700.00-4158246.09%
LYFT191018C000300002019-09-24 11:37AM EDT30.008.209.359.70-0.60-6.82%4073117.19%
LYFT191018C000320002019-10-07 3:43PM EDT32.006.507.407.750.00-202107.81%
LYFT191018C000325002019-10-07 10:19AM EDT32.506.916.907.20-0.04-0.58%6695.31%
LYFT191018C000340002019-10-10 11:09AM EDT34.005.515.405.700.00-202276.56%
LYFT191018C000350002019-10-11 3:37PM EDT35.004.754.504.70+2.10+79.25%15929873.24%
LYFT191018C000360002019-10-09 11:19AM EDT36.003.003.503.800.00-72266.02%
LYFT191018C000365002019-10-11 3:34PM EDT36.503.253.103.300.00-91263.87%
LYFT191018C000370002019-10-11 1:45PM EDT37.003.052.692.840.00-11811861.91%
LYFT191018C000375002019-10-11 3:17PM EDT37.502.322.322.39+1.09+88.62%42667560.45%
LYFT191018C000380002019-10-11 3:56PM EDT38.001.951.942.01+0.24+24.00%17443159.38%
LYFT191018C000385002019-10-11 3:25PM EDT38.501.661.581.650.00-14719357.62%
LYFT191018C000390002019-10-11 2:30PM EDT39.001.401.261.330.00-59825256.45%
LYFT191018C000395002019-10-11 3:57PM EDT39.500.990.991.050.00-15714955.76%
LYFT191018C000400002019-10-11 3:56PM EDT40.000.790.750.81+0.46+139.39%7801,59154.79%
LYFT191018C000405002019-10-11 3:37PM EDT40.500.590.570.60+0.37+168.18%74830654.20%
LYFT191018C000410002019-10-11 3:40PM EDT41.000.430.410.44+0.33+235.71%1,9431,91953.52%
LYFT191018C000415002019-10-11 3:47PM EDT41.500.290.280.31+0.22+220.00%9322652.54%
LYFT191018C000420002019-10-11 3:54PM EDT42.000.210.190.20+0.15+250.00%14136651.56%
LYFT191018C000425002019-10-11 3:59PM EDT42.500.130.120.15+0.08+160.00%7760251.76%
LYFT191018C000430002019-10-11 3:54PM EDT43.000.110.080.11+0.08+266.67%16119352.34%
LYFT191018C000435002019-10-11 1:25PM EDT43.500.090.050.08+0.06+200.00%7028252.93%
LYFT191018C000440002019-10-11 2:41PM EDT44.000.050.030.10+0.02+66.67%3531457.81%
LYFT191018C000445002019-10-11 3:59PM EDT44.500.040.000.05-0.06-54.55%2010052.34%
LYFT191018C000450002019-10-11 3:21PM EDT45.000.030.000.03+0.02+200.00%1142,74252.34%
LYFT191018C000455002019-10-04 3:15PM EDT45.500.030.000.04-0.05-62.50%557958.59%
LYFT191018C000460002019-10-11 3:21PM EDT46.000.020.000.050.00-321,12064.06%
LYFT191018C000465002019-10-02 2:03PM EDT46.500.100.000.040.00-238565.63%
LYFT191018C000470002019-10-07 3:06PM EDT47.000.030.000.050.00-3112171.88%
LYFT191018C000475002019-10-10 10:02AM EDT47.500.010.000.010.00-13,03662.50%
LYFT191018C000480002019-10-08 10:33AM EDT48.000.040.000.050.00-529278.91%
LYFT191018C000485002019-10-09 12:53PM EDT48.500.020.000.050.00-25982.81%
LYFT191018C000490002019-09-26 2:27PM EDT49.000.030.000.050.00-501285.94%
LYFT191018C000495002019-09-24 3:17PM EDT49.500.020.000.170.00-253108.59%
LYFT191018C000500002019-10-09 3:59PM EDT50.000.020.000.02+0.01+100.00%1612,14282.81%
LYFT191018C000505002019-09-25 11:30AM EDT50.500.120.000.160.00--5114.84%
LYFT191018C000510002019-09-24 11:14AM EDT51.000.100.000.050.00--8899.22%
LYFT191018C000515002019-09-24 11:52AM EDT51.500.040.000.050.00--2102.34%
LYFT191018C000520002019-10-08 10:33AM EDT52.000.020.000.050.00--24105.47%
LYFT191018C000525002019-10-11 2:20PM EDT52.500.010.000.02-0.02-66.67%441,10796.88%
LYFT191018C000530002019-09-24 2:29PM EDT53.000.050.000.050.00--10111.72%
LYFT191018C000550002019-10-11 2:37PM EDT55.000.010.000.01-0.01-50.00%245,907103.13%
LYFT191018C000575002019-10-10 10:29AM EDT57.500.010.000.020.00-86,839123.44%
LYFT191018C000600002019-10-10 3:33PM EDT60.000.010.000.010.00-45,054125.00%
LYFT191018C000625002019-10-11 2:30PM EDT62.500.010.000.010.00-413,018137.50%
LYFT191018C000650002019-10-10 12:25PM EDT65.000.010.000.020.00-18,765159.38%
LYFT191018C000675002019-10-08 10:41AM EDT67.500.020.000.010.00-1659156.25%
LYFT191018C000700002019-10-11 11:56AM EDT70.000.010.000.01-0.09-90.00%24,085168.75%
LYFT191018C000725002019-09-30 3:08PM EDT72.500.010.000.010.00-9215175.00%
LYFT191018C000750002019-10-09 10:09AM EDT75.000.030.000.020.00-12,158196.88%
LYFT191018C000775002019-10-08 10:59AM EDT77.500.030.000.020.00-2805206.25%
LYFT191018C000800002019-09-24 11:05AM EDT80.000.030.000.010.00-3936200.00%
LYFT191018C000850002019-09-23 2:06PM EDT85.000.030.000.050.00-25,955253.13%
LYFT191018C000900002019-10-01 11:26AM EDT90.000.020.000.050.00-2894268.75%
LYFT191018C000950002019-08-15 2:48PM EDT95.000.050.000.000.00-70050.00%
LYFT191018C001000002019-08-15 10:48AM EDT100.000.050.000.000.00-10100.00%
LYFT191018C001050002019-08-09 12:27PM EDT105.000.050.000.000.00-26350.00%
LYFT191018C001100002019-08-15 12:52PM EDT110.000.050.000.000.00-10050.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191018P000250002019-10-08 11:05AM EDT25.000.010.000.010.00-8517143.75%
LYFT191018P000300002019-10-10 1:37PM EDT30.000.020.000.050.00-11,326109.38%
LYFT191018P000310002019-10-10 1:49PM EDT31.000.030.000.000.00--550.00%
LYFT191018P000320002019-10-10 3:02PM EDT32.000.070.000.000.00--4850.00%
LYFT191018P000325002019-10-10 2:19PM EDT32.500.020.020.06-0.06-75.00%443387.50%
LYFT191018P000330002019-10-10 2:58PM EDT33.000.120.000.000.00--5450.00%
LYFT191018P000340002019-10-10 3:27PM EDT34.000.190.060.080.00--15277.73%
LYFT191018P000350002019-10-11 3:37PM EDT35.000.090.090.11-0.20-68.97%1632,44170.70%
LYFT191018P000355002019-10-10 3:45PM EDT35.500.400.000.000.00--5525.00%
LYFT191018P000360002019-10-10 3:58PM EDT36.000.500.260.280.00--39776.95%
LYFT191018P000365002019-10-11 3:02PM EDT36.500.200.200.23-0.11-15.07%8012364.06%
LYFT191018P000370002019-10-11 3:37PM EDT37.000.260.270.300.00-10711562.31%
LYFT191018P000375002019-10-11 3:09PM EDT37.500.360.350.40-0.67-65.05%1882,17260.74%
LYFT191018P000380002019-10-11 3:37PM EDT38.000.420.470.51-0.41-29.08%19623859.38%
LYFT191018P000385002019-10-11 9:33AM EDT38.501.151.011.09-0.50-30.30%-8381.93%
LYFT191018P000390002019-10-11 3:57PM EDT39.000.820.790.840.00-4767756.74%
LYFT191018P000395002019-10-10 11:49AM EDT39.502.631.511.600.00--7983.98%
LYFT191018P000400002019-10-11 3:27PM EDT40.001.241.271.30-1.48-53.24%3213,31454.30%
LYFT191018P000405002019-10-11 3:55PM EDT40.501.591.551.64-1.56-49.52%12033153.91%
LYFT191018P000410002019-10-11 2:32PM EDT41.001.841.901.97-1.83-49.86%52651253.22%
LYFT191018P000415002019-10-11 11:42AM EDT41.502.412.262.35-1.15-32.30%16752.25%
LYFT191018P000420002019-10-09 1:45PM EDT42.003.802.632.850.00-83754.10%
LYFT191018P000425002019-10-11 3:17PM EDT42.503.153.053.20-2.20-41.12%162,62356.84%
LYFT191018P000430002019-10-11 2:39PM EDT43.003.603.503.75-0.90-20.00%117154.49%
LYFT191018P000435002019-10-11 9:45AM EDT43.504.803.904.25-1.40-22.58%21651.95%
LYFT191018P000440002019-10-09 11:09AM EDT44.006.784.404.750.00-32656.64%
LYFT191018P000445002019-10-11 1:56PM EDT44.504.754.905.20-0.94-16.52%15016955.47%
LYFT191018P000450002019-10-11 2:51PM EDT45.005.465.405.65-2.09-27.68%1872,98450.00%
LYFT191018P000455002019-10-09 11:58AM EDT45.507.505.806.250.00--053.13%
LYFT191018P000460002019-10-11 9:55AM EDT46.007.186.406.70+1.88+35.47%40067.97%
LYFT191018P000465002019-09-25 10:17AM EDT46.508.266.807.250.00-1059.38%
LYFT191018P000475002019-10-11 12:18PM EDT47.508.187.958.15-1.82-18.20%111,21179.69%
LYFT191018P000485002019-09-24 10:32AM EDT48.505.448.809.250.00--073.44%
LYFT191018P000490002019-09-27 9:34AM EDT49.006.579.359.700.00-4076.56%
LYFT191018P000495002019-09-25 10:41AM EDT49.509.009.8010.250.00--079.69%
LYFT191018P000500002019-10-11 12:58PM EDT50.0010.3510.4010.70-2.14-17.13%92,36196.88%
LYFT191018P000525002019-10-03 9:58AM EDT52.5013.7012.8013.250.00-345996.88%
LYFT191018P000550002019-10-04 11:39AM EDT55.0017.5015.3015.750.00-124,089110.94%
LYFT191018P000575002019-10-03 11:09AM EDT57.5018.0017.8018.250.00-10256123.44%
LYFT191018P000600002019-10-11 2:19PM EDT60.0020.3220.3020.75-0.18-0.88%112,818134.38%
LYFT191018P000625002019-09-24 11:58AM EDT62.5021.7922.7523.250.00-179229.30%
LYFT191018P000650002019-10-08 3:46PM EDT65.0025.1625.3025.75-1.07-4.08%1615159.38%
LYFT191018P000675002019-10-01 9:46AM EDT67.5027.0027.8528.200.00-1070168.75%
LYFT191018P000700002019-10-09 11:48AM EDT70.0031.7530.3030.800.00-1,70015204.69%
LYFT191018P000725002019-08-14 10:58AM EDT72.5018.3925.5027.800.00-1100.00%
LYFT191018P000750002019-10-11 9:41AM EDT75.0036.5035.3035.75+0.30+0.83%101,249196.88%
LYFT191018P000775002019-08-02 2:16PM EDT77.5021.9032.3032.700.00-5000.00%
LYFT191018P000800002019-10-09 1:39PM EDT80.0042.0540.0041.400.00-500507307.03%
LYFT191018P000850002019-09-25 3:49PM EDT85.0043.4043.8047.000.00-1,90050501.76%
LYFT191018P000900002019-08-13 11:25AM EDT90.0033.6942.4045.300.00-1200.00%
LYFT191018P000950002019-06-17 1:03PM EDT95.0036.0032.0033.600.00-4660.00%
LYFT191018P001000002019-08-08 10:52AM EDT100.0038.0054.8055.100.00-5000.00%
LYFT191018P001050002019-08-16 3:46PM EDT105.0052.3357.3059.000.00-120.00%
LYFT191018P001100002019-09-12 1:56PM EDT110.0062.9370.1070.700.00-10410.94%