LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200710C000200002020-06-16 9:51AM EDT20.0017.300.000.000.00-400.00%
LYFT200710C000250002020-06-15 11:17AM EDT25.0011.050.000.000.00-100.00%
LYFT200710C000260002020-07-09 12:41PM EDT26.003.900.000.000.00-400.00%
LYFT200710C000270002020-07-09 3:29PM EDT27.003.000.000.000.00-1900.00%
LYFT200710C000275002020-07-09 3:52PM EDT27.502.410.000.000.00-3000.00%
LYFT200710C000280002020-07-09 3:41PM EDT28.001.900.000.000.00-2000.00%
LYFT200710C000285002020-07-09 10:16AM EDT28.502.050.000.000.00-900.00%
LYFT200710C000290002020-07-09 3:59PM EDT29.001.070.000.000.00-9800.00%
LYFT200710C000295002020-07-09 3:59PM EDT29.500.700.000.000.00-25000.00%
LYFT200710C000300002020-07-09 3:58PM EDT30.000.440.000.000.00-1,08203.13%
LYFT200710C000305002020-07-09 3:59PM EDT30.500.270.000.000.00-1,567012.50%
LYFT200710C000310002020-07-09 3:59PM EDT31.000.170.000.000.00-828025.00%
LYFT200710C000315002020-07-09 3:40PM EDT31.500.100.000.000.00-514025.00%
LYFT200710C000320002020-07-09 3:58PM EDT32.000.070.000.000.00-383050.00%
LYFT200710C000325002020-07-09 3:36PM EDT32.500.050.000.000.00-35050.00%
LYFT200710C000330002020-07-09 3:54PM EDT33.000.050.000.000.00-501050.00%
LYFT200710C000335002020-07-09 3:09PM EDT33.500.040.000.000.00-599050.00%
LYFT200710C000340002020-07-09 3:43PM EDT34.000.030.000.000.00-248050.00%
LYFT200710C000345002020-07-09 3:25PM EDT34.500.020.000.000.00-22050.00%
LYFT200710C000350002020-07-09 3:48PM EDT35.000.010.000.000.00-89050.00%
LYFT200710C000355002020-07-09 11:42AM EDT35.500.010.000.000.00-114050.00%
LYFT200710C000360002020-07-09 10:02AM EDT36.000.030.000.000.00-132050.00%
LYFT200710C000365002020-07-09 9:55AM EDT36.500.010.000.000.00-20050.00%
LYFT200710C000370002020-07-08 10:11AM EDT37.000.040.000.000.00-10050.00%
LYFT200710C000375002020-07-06 1:25PM EDT37.500.040.000.000.00-18050.00%
LYFT200710C000380002020-07-09 3:21PM EDT38.000.010.000.000.00-7050.00%
LYFT200710C000390002020-07-09 10:00AM EDT39.000.010.000.000.00-1050.00%
LYFT200710C000400002020-07-09 3:51PM EDT40.000.010.000.000.00-36050.00%
LYFT200710C000410002020-07-06 3:40PM EDT41.000.010.000.000.00-4050.00%
LYFT200710C000420002020-07-01 2:46PM EDT42.000.020.000.000.00-35050.00%
LYFT200710C000430002020-07-06 11:11AM EDT43.000.040.000.000.00-18050.00%
LYFT200710C000435002020-06-29 9:30AM EDT43.500.260.000.000.00-3050.00%
LYFT200710C000440002020-06-29 12:29PM EDT44.000.050.000.000.00-1050.00%
LYFT200710C000450002020-07-07 3:01PM EDT45.000.010.000.000.00-5050.00%
LYFT200710C000460002020-07-09 3:38PM EDT46.000.040.000.000.00-1050.00%
LYFT200710C000500002020-06-29 12:06PM EDT50.000.010.000.000.00-2050.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200710P000200002020-07-07 2:45PM EDT20.000.010.000.000.00-2050.00%
LYFT200710P000250002020-07-01 11:43AM EDT25.000.080.000.000.00-1050.00%
LYFT200710P000260002020-07-02 1:22PM EDT26.000.020.000.000.00-1050.00%
LYFT200710P000270002020-07-09 2:14PM EDT27.000.020.000.000.00-22050.00%
LYFT200710P000275002020-07-09 11:43AM EDT27.500.040.000.000.00-2050.00%
LYFT200710P000280002020-07-09 3:39PM EDT28.000.060.000.000.00-736025.00%
LYFT200710P000285002020-07-09 3:58PM EDT28.500.090.000.000.00-61025.00%
LYFT200710P000290002020-07-09 3:59PM EDT29.000.200.000.000.00-749012.50%
LYFT200710P000295002020-07-09 3:58PM EDT29.500.350.000.000.00-58406.25%
LYFT200710P000300002020-07-09 3:58PM EDT30.000.570.000.000.00-2,86700.00%
LYFT200710P000305002020-07-09 3:53PM EDT30.500.900.000.000.00-23100.00%
LYFT200710P000310002020-07-09 3:58PM EDT31.001.300.000.000.00-2,95900.00%
LYFT200710P000315002020-07-09 3:59PM EDT31.501.600.000.000.00-38400.00%
LYFT200710P000320002020-07-09 3:48PM EDT32.002.110.000.000.00-2,51500.00%
LYFT200710P000325002020-07-09 3:36PM EDT32.502.680.000.000.00-1300.00%
LYFT200710P000330002020-07-09 11:11AM EDT33.003.230.000.000.00-21200.00%
LYFT200710P000335002020-07-09 3:48PM EDT33.503.560.000.000.00-9200.00%
LYFT200710P000340002020-07-09 3:52PM EDT34.004.120.000.000.00-1100.00%
LYFT200710P000345002020-07-09 2:00PM EDT34.504.490.000.000.00-400.00%
LYFT200710P000350002020-07-09 3:17PM EDT35.004.880.000.000.00-7400.00%
LYFT200710P000355002020-07-09 3:48PM EDT35.505.560.000.000.00-200.00%
LYFT200710P000360002020-07-09 3:43PM EDT36.006.170.000.000.00-400.00%
LYFT200710P000365002020-07-09 3:59PM EDT36.506.650.000.000.00-4600.00%
LYFT200710P000370002020-07-08 1:02PM EDT37.005.250.000.000.00-6500.00%
LYFT200710P000375002020-07-01 9:40AM EDT37.504.350.000.000.00-100.00%
LYFT200710P000380002020-07-08 9:44AM EDT38.007.230.000.000.00-100.00%
LYFT200710P000390002020-07-08 9:44AM EDT39.008.180.000.000.00-100.00%
LYFT200710P000400002020-07-06 3:45PM EDT40.006.900.000.000.00-200.00%
LYFT200710P000410002020-07-09 5:00PM EDT41.004.200.000.000.00--00.00%
LYFT200710P000420002020-06-24 2:36PM EDT42.008.600.000.000.00-100.00%
LYFT200710P000450002020-06-19 10:03AM EDT45.008.650.000.000.00-1000.00%