LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200403C000120002020-04-01 12:22PM EDT12.0012.300.000.000.00-110.00%
LYFT200403C000150002020-03-27 3:47PM EDT15.0011.738.358.800.00-12676.56%
LYFT200403C000170002020-04-01 2:07PM EDT17.007.350.000.000.00-7420.00%
LYFT200403C000180002020-03-30 12:03PM EDT18.008.800.000.000.00-5220.00%
LYFT200403C000190002020-04-01 2:15PM EDT19.005.384.354.650.00-1011383.59%
LYFT200403C000200002020-04-01 3:56PM EDT20.003.853.553.800.00-147137351.17%
LYFT200403C000210002020-04-01 3:54PM EDT21.002.980.000.000.00-13970.00%
LYFT200403C000220002020-04-02 9:30AM EDT22.001.781.871.96-0.82-31.54%12,590251.17%
LYFT200403C000230002020-04-01 3:48PM EDT23.001.330.000.000.00-16013712.50%
LYFT200403C000240002020-04-02 9:30AM EDT24.000.600.000.00-0.14-18.92%141925.00%
LYFT200403C000250002020-04-01 3:56PM EDT25.000.400.000.000.00-1,3381,05050.00%
LYFT200403C000260002020-04-02 9:33AM EDT26.000.100.090.10-0.07-41.18%3042,375140.63%
LYFT200403C000270002020-04-02 9:30AM EDT27.000.140.000.00+0.06+75.00%276050.00%
LYFT200403C000280002020-04-01 3:32PM EDT28.000.040.010.030.00-27778143.75%
LYFT200403C000290002020-04-01 3:58PM EDT29.000.010.000.000.00-36383650.00%
LYFT200403C000300002020-04-01 3:14PM EDT30.000.020.000.000.00-34275850.00%
LYFT200403C000310002020-04-01 12:29PM EDT31.000.010.000.000.00-1734450.00%
LYFT200403C000315002020-03-31 1:10PM EDT31.500.070.000.000.00-919450.00%
LYFT200403C000320002020-04-01 2:16PM EDT32.000.020.000.030.00-6129206.25%
LYFT200403C000330002020-04-01 9:42AM EDT33.000.020.000.000.00-148050.00%
LYFT200403C000340002020-04-01 10:07AM EDT34.000.010.000.000.00-220550.00%
LYFT200403C000350002020-03-31 12:26PM EDT35.000.030.000.000.00-129050.00%
LYFT200403C000360002020-03-31 1:59PM EDT36.000.010.000.000.00-518250.00%
LYFT200403C000365002020-03-30 12:18PM EDT36.500.030.000.000.00-114650.00%
LYFT200403C000370002020-03-31 10:47AM EDT37.000.010.000.000.00-51,49150.00%
LYFT200403C000375002020-03-30 3:41PM EDT37.500.020.000.780.00-10105494.53%
LYFT200403C000380002020-03-26 12:49PM EDT38.000.120.000.000.00-108050.00%
LYFT200403C000390002020-03-27 1:25PM EDT39.000.010.000.000.00-5003,52350.00%
LYFT200403C000400002020-03-27 2:24PM EDT40.000.010.000.000.00-125850.00%
LYFT200403C000410002020-03-25 3:48PM EDT41.000.040.000.000.00-18128100.00%
LYFT200403C000420002020-03-11 10:48AM EDT42.000.050.000.000.00-113850.00%
LYFT200403C000425002020-03-25 1:46PM EDT42.500.030.000.000.00-2750.00%
LYFT200403C000430002020-03-25 1:14PM EDT43.000.020.000.000.00-514050.00%
LYFT200403C000435002020-03-19 12:09PM EDT43.500.050.000.000.00-17150.00%
LYFT200403C000440002020-03-17 1:08PM EDT44.000.050.000.000.00-36750.00%
LYFT200403C000445002020-03-20 10:04AM EDT44.500.030.000.000.00-67150.00%
LYFT200403C000450002020-03-06 3:41PM EDT45.000.560.080.010.00-872421.88%
LYFT200403C000455002020-03-06 4:47PM EDT45.500.550.070.000.00-340412.50%
LYFT200403C000460002020-03-24 10:09AM EDT46.000.020.040.000.00-2061390.63%
LYFT200403C000465002020-03-10 11:11AM EDT46.500.220.020.000.00-6126362.50%
LYFT200403C000470002020-03-06 12:25PM EDT47.000.180.000.000.00-1410150.00%
LYFT200403C000475002020-03-30 10:41AM EDT47.500.070.020.000.00-1105375.00%
LYFT200403C000480002020-03-04 2:13PM EDT48.000.450.020.000.00-319381.25%
LYFT200403C000485002020-03-06 1:19PM EDT48.500.240.060.000.00-68434.38%
LYFT200403C000490002020-03-10 3:54PM EDT49.000.110.010.680.00-149648.44%
LYFT200403C000495002020-03-27 12:34PM EDT49.500.030.000.000.00-11750.00%
LYFT200403C000500002020-03-24 12:45PM EDT50.000.040.000.000.00-312450.00%
LYFT200403C000505002020-03-23 1:34PM EDT50.500.050.000.000.00-1750.00%
LYFT200403C000510002020-02-26 11:11AM EDT51.000.310.030.100.00-21506.25%
LYFT200403C000515002020-03-02 1:00PM EDT51.500.130.030.700.00-11685.94%
LYFT200403C000520002020-03-04 3:23PM EDT52.000.230.010.000.00--24387.50%
LYFT200403C000525002020-02-26 11:22AM EDT52.500.220.000.100.00-11503.13%
LYFT200403C000530002020-02-24 4:49PM EDT53.000.230.000.000.00-7050.00%
LYFT200403C000540002020-02-19 12:10PM EDT54.000.410.003.900.00-131,101.76%
LYFT200403C000545002020-03-19 12:07PM EDT54.500.010.000.000.00-1450.00%
LYFT200403C000550002020-03-18 2:44PM EDT55.000.040.000.730.00-282724.22%
LYFT200403C000560002020-02-26 3:07PM EDT56.000.080.020.050.00-110512.50%
LYFT200403C000600002020-03-26 9:30AM EDT60.000.020.000.000.00-54250.00%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200403P000020002020-03-23 1:54PM EDT2.000.020.000.000.00-4310050.00%
LYFT200403P000040002020-03-26 3:20PM EDT4.000.020.000.000.00-109550.00%
LYFT200403P000050002020-03-30 9:59AM EDT5.000.010.000.000.00-203950.00%
LYFT200403P000060002020-03-24 3:56PM EDT6.000.050.000.000.00-13150.00%
LYFT200403P000080002020-03-27 3:16PM EDT8.000.010.000.000.00-114050.00%
LYFT200403P000100002020-03-31 10:30AM EDT10.000.010.000.000.00-446850.00%
LYFT200403P000110002020-03-30 3:37PM EDT11.000.010.000.000.00-49650.00%
LYFT200403P000120002020-04-01 3:22PM EDT12.000.010.000.000.00-47350.00%
LYFT200403P000130002020-03-30 10:58AM EDT13.000.040.000.000.00-52944550.00%
LYFT200403P000140002020-04-01 1:24PM EDT14.000.010.000.000.00-8126150.00%
LYFT200403P000150002020-04-01 3:48PM EDT15.000.010.000.000.00-2671,55250.00%
LYFT200403P000160002020-04-01 3:58PM EDT16.000.020.000.000.00-5042150.00%
LYFT200403P000170002020-04-02 9:32AM EDT17.000.030.020.04-0.02-40.00%251,788196.88%
LYFT200403P000180002020-04-02 9:30AM EDT18.000.080.000.00-0.01-11.11%157750.00%
LYFT200403P000190002020-04-02 9:30AM EDT19.000.100.100.11-0.04-28.57%1808169.53%
LYFT200403P000200002020-04-02 9:30AM EDT20.000.220.180.26+0.02+10.00%51,756162.50%
LYFT200403P000210002020-04-02 9:30AM EDT21.000.350.000.00+0.03+9.38%1079025.00%
LYFT200403P000220002020-04-02 9:30AM EDT22.000.560.000.00+0.06+12.00%673612.50%
LYFT200403P000230002020-04-02 9:32AM EDT23.000.740.760.83-0.04-5.13%171,01576.37%
LYFT200403P000240002020-04-02 9:33AM EDT24.001.121.131.25-0.08-6.67%138930.00%
LYFT200403P000250002020-04-02 9:33AM EDT25.001.790.001.95-0.09-4.79%281,5030.00%
LYFT200403P000260002020-04-02 9:30AM EDT26.002.582.542.76-0.01-0.39%18460.00%
LYFT200403P000270002020-04-02 9:30AM EDT27.003.753.303.60+0.25+7.14%14220.00%
LYFT200403P000280002020-04-01 3:50PM EDT28.004.550.000.000.00-4375670.00%
LYFT200403P000290002020-04-02 9:30AM EDT29.005.700.000.00+0.15+2.70%13000.00%
LYFT200403P000300002020-04-01 3:57PM EDT30.006.410.000.000.00-1,0998570.00%
LYFT200403P000310002020-04-01 10:44AM EDT31.006.100.000.000.00-41260.00%
LYFT200403P000315002020-04-01 3:40PM EDT31.508.000.000.000.00-150.00%
LYFT200403P000320002020-04-01 9:30AM EDT32.006.800.000.000.00-510.00%
LYFT200403P000330002020-03-27 9:40AM EDT33.005.600.000.000.00-2080.00%
LYFT200403P000340002020-03-27 3:14PM EDT34.007.6010.1510.650.00-110.00%
LYFT200403P000350002020-04-01 9:35AM EDT35.009.3511.4011.800.00-3160.00%
LYFT200403P000360002020-03-09 2:03PM EDT36.007.400.000.000.00-1960.00%
LYFT200403P000365002020-03-26 11:23AM EDT36.506.200.000.000.00-170.00%
LYFT200403P000370002020-03-30 10:16AM EDT37.0011.300.000.000.00-230.00%
LYFT200403P000375002020-03-23 10:36AM EDT37.5017.000.000.000.00-200.00%
LYFT200403P000380002020-03-27 9:34AM EDT38.009.700.000.000.00-110.00%
LYFT200403P000390002020-03-09 3:13PM EDT39.0013.4015.1516.000.00-1040.00%
LYFT200403P000400002020-03-18 2:57PM EDT40.0024.400.000.000.00-1040.00%
LYFT200403P000410002020-03-23 11:48AM EDT41.0021.140.000.000.00-5130.00%
LYFT200403P000420002020-03-30 9:51AM EDT42.0016.080.000.000.00-100.00%
LYFT200403P000425002020-04-01 11:35AM EDT42.5017.8418.8019.800.00-51,1920.00%
LYFT200403P000430002020-03-13 2:41PM EDT43.0022.600.000.000.00-500.00%
LYFT200403P000435002020-02-24 1:47PM EDT43.506.2312.8015.050.00-1100.00%
LYFT200403P000440002020-03-26 9:58AM EDT44.0014.800.000.000.00-400.00%
LYFT200403P000445002020-04-01 11:35AM EDT44.5019.860.000.000.00-150.00%
LYFT200403P000450002020-03-18 3:49PM EDT45.0029.790.000.000.00-1120.00%
LYFT200403P000455002020-02-25 4:22PM EDT45.504.900.000.000.00-200.00%
LYFT200403P000460002020-03-19 11:25AM EDT46.0025.0022.4023.000.00-3000.00%
LYFT200403P000465002020-03-10 11:11AM EDT46.5015.1722.6523.500.00-130.00%
LYFT200403P000470002020-03-18 2:31PM EDT47.0032.350.000.000.00-100.00%
LYFT200403P000475002020-03-05 2:03PM EDT47.5024.0023.6524.450.00-130.00%
LYFT200403P000480002020-03-10 10:16AM EDT48.0014.9023.2025.750.00--1600.78%
LYFT200403P000485002020-03-27 4:26AM EDT48.509.0820.9521.950.00-150.00%
LYFT200403P000490002020-03-27 5:12AM EDT49.006.4122.0520.800.00-100.00%
LYFT200403P000500002020-03-04 3:57PM EDT50.0025.780.000.000.00-100.00%
LYFT200403P000520002020-03-27 5:12AM EDT52.0010.3025.0527.150.00--00.00%
LYFT200403P000530002020-03-13 11:04AM EDT53.0029.3923.8528.500.00-100.00%
LYFT200403P000555002020-03-25 9:55AM EDT55.5028.3530.2532.700.00--00.00%
LYFT200403P000560002020-03-19 11:39AM EDT56.0035.2030.1534.750.00-10986.72%