Canada markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.35-0.13 (-0.67%)
At close: 04:00PM EDT
19.34 -0.01 (-0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT240405C000080002024-02-27 11:28AM EDT8.008.9511.1011.200.00--100.00%
LYFT240405C000100002024-03-27 1:28PM EDT10.009.257.459.450.00-711264.06%
LYFT240405C000110002024-03-20 12:16PM EDT11.007.757.358.450.00-76230.47%
LYFT240405C000115002024-03-08 3:07PM EDT11.506.656.857.950.00-11214.84%
LYFT240405C000125002024-03-06 2:29PM EDT12.506.105.856.950.00-11185.16%
LYFT240405C000130002024-03-15 1:54PM EDT13.004.404.656.450.00-1637171.09%
LYFT240405C000135002024-03-26 11:52AM EDT13.506.453.905.950.00-1111157.81%
LYFT240405C000140002024-03-28 3:25PM EDT14.005.413.655.45-0.54-9.08%144144.53%
LYFT240405C000145002024-03-28 3:05PM EDT14.504.833.054.95-0.62-11.38%521132.03%
LYFT240405C000150002024-03-28 3:28PM EDT15.004.532.874.45-0.32-6.60%2147119.14%
LYFT240405C000155002024-03-28 3:13PM EDT15.504.152.974.00+0.38+10.08%818118.75%
LYFT240405C000160002024-03-28 11:02AM EDT16.003.353.353.45+0.08+2.45%15680.47%
LYFT240405C000165002024-03-28 9:48AM EDT16.503.052.262.99+0.41+15.53%713291.02%
LYFT240405C000170002024-03-28 3:11PM EDT17.002.662.012.47+0.41+18.22%269475.00%
LYFT240405C000175002024-03-28 9:38AM EDT17.502.111.921.99+0.34+19.21%525859.77%
LYFT240405C000180002024-03-28 3:57PM EDT18.001.521.321.55+0.11+7.80%2920960.74%
LYFT240405C000185002024-03-28 1:15PM EDT18.501.000.861.17-0.15-13.04%813158.98%
LYFT240405C000190002024-03-28 3:46PM EDT19.000.830.780.82-0.05-5.68%29773353.71%
LYFT240405C000195002024-03-28 3:58PM EDT19.500.580.530.58+0.01+1.75%1,13249854.69%
LYFT240405C000200002024-03-28 3:58PM EDT20.000.360.350.37-0.06-14.29%8,8131,42754.49%
LYFT240405C000205002024-03-28 3:49PM EDT20.500.210.220.24-0.06-22.22%1,9311,64155.27%
LYFT240405C000210002024-03-28 3:54PM EDT21.000.160.130.16-0.02-11.11%36742656.25%
LYFT240405C000215002024-03-28 3:26PM EDT21.500.120.070.10+0.01+9.09%3734656.64%
LYFT240405C000220002024-03-28 3:51PM EDT22.000.050.040.07-0.01-16.67%2667658.59%
LYFT240405C000225002024-03-28 12:43PM EDT22.500.050.030.05-0.01-16.67%323961.72%
LYFT240405C000230002024-03-28 2:17PM EDT23.000.020.030.040.00-31459767.19%
LYFT240405C000235002024-03-28 3:34PM EDT23.500.030.010.03-0.06-66.67%1110367.19%
LYFT240405C000240002024-03-28 3:08PM EDT24.000.020.010.030.00-25913873.44%
LYFT240405C000245002024-03-28 2:15PM EDT24.500.010.010.03-0.02-66.67%1178.13%
LYFT240405C000250002024-03-28 3:04PM EDT25.000.010.000.02-0.01-50.00%30633576.56%
LYFT240405C000255002024-03-28 3:58PM EDT25.500.010.000.01-0.02-66.67%19810075.00%
LYFT240405C000260002024-03-26 3:27PM EDT26.000.020.000.010.00-13324978.13%
LYFT240405C000265002024-03-25 2:53PM EDT26.500.010.000.140.00-101101122.66%
LYFT240405C000270002024-03-26 1:27PM EDT27.000.020.000.090.00-122142118.75%
LYFT240405C000280002024-03-22 11:58AM EDT28.000.020.000.500.00-7271183.20%
LYFT240405C000300002024-03-06 10:56AM EDT30.000.030.000.150.00-2040161.72%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT240405P000100002024-03-04 1:07PM EDT10.000.010.001.020.00-1010394.53%
LYFT240405P000115002024-02-29 10:30AM EDT11.500.010.000.53-0.07-87.50%101269.53%
LYFT240405P000120002024-03-26 9:42AM EDT12.000.010.000.040.00-1051151.56%
LYFT240405P000125002024-03-07 4:33PM EDT12.500.040.000.530.00-101115234.38%
LYFT240405P000130002024-03-27 11:18AM EDT13.000.020.000.020.00-1106115.63%
LYFT240405P000135002024-03-19 1:57PM EDT13.500.030.000.420.00-200132189.06%
LYFT240405P000140002024-03-21 10:36AM EDT14.000.020.000.370.00-1189167.97%
LYFT240405P000145002024-03-25 3:18PM EDT14.500.030.000.010.00-121481.25%
LYFT240405P000150002024-03-28 2:38PM EDT15.000.010.000.010.00-12611271.88%
LYFT240405P000155002024-03-28 12:50PM EDT15.500.020.000.04-0.01-33.33%2720677.34%
LYFT240405P000160002024-03-28 2:20PM EDT16.000.040.010.02+0.01+33.33%1115464.84%
LYFT240405P000165002024-03-28 2:21PM EDT16.500.030.010.10-0.02-40.00%115471.88%
LYFT240405P000170002024-03-28 3:24PM EDT17.000.040.040.05-0.04-50.00%3211457.81%
LYFT240405P000175002024-03-28 3:16PM EDT17.500.080.070.10-0.02-20.00%12316456.25%
LYFT240405P000180002024-03-28 3:58PM EDT18.000.150.140.16-0.03-16.67%26647554.30%
LYFT240405P000185002024-03-28 3:48PM EDT18.500.290.260.28+0.01+3.57%19347453.91%
LYFT240405P000190002024-03-28 3:59PM EDT19.000.420.430.46-0.12-22.22%7545253.32%
LYFT240405P000195002024-03-28 3:59PM EDT19.500.680.670.70+0.02+3.03%43756852.93%
LYFT240405P000200002024-03-28 3:26PM EDT20.000.920.961.01-0.08-8.00%13473052.15%
LYFT240405P000205002024-03-28 12:02PM EDT20.501.341.271.39-0.17-11.26%51,48656.25%
LYFT240405P000210002024-03-26 10:03AM EDT21.001.701.741.91+0.40+30.77%413660.16%
LYFT240405P000215002024-03-28 12:22PM EDT21.502.322.152.23+0.74+46.84%313255.66%
LYFT240405P000220002024-03-28 3:22PM EDT22.002.642.602.91+0.05+1.93%1169.14%
LYFT240405P000225002024-03-28 10:12AM EDT22.503.002.734.20+0.40+15.38%526108.79%
LYFT240405P000230002024-03-25 9:32AM EDT23.002.942.854.700.00-4489.45%
LYFT240405P000235002024-03-25 11:04AM EDT23.503.454.106.200.00-14203.52%
LYFT240405P000245002024-03-27 10:33AM EDT24.505.605.055.200.00-3392.19%
LYFT240405P000250002024-03-25 9:32AM EDT25.004.855.555.700.00-2098.44%
LYFT240405P000280002024-03-27 9:43AM EDT28.009.008.609.700.00-55222.66%