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 EDT20.0017.3011.9012.450.00-467361.72%
LYFT200710C000250002020-06-15 11:17AM EDT25.0011.057.057.400.00-13148.44%
LYFT200710C000260002020-07-07 2:39PM EDT26.005.406.056.450.00-44139.84%
LYFT200710C000270002020-07-02 9:49AM EDT27.006.254.955.300.00-17134.38%
LYFT200710C000275002020-07-06 9:33AM EDT27.505.304.554.750.00-37109.38%
LYFT200710C000280002020-07-08 12:19PM EDT28.003.604.054.30+0.55+18.03%294112.11%
LYFT200710C000285002020-07-08 10:05AM EDT28.503.053.604.15+0.19+6.64%49116.02%
LYFT200710C000290002020-07-08 3:23PM EDT29.003.303.053.60+0.90+37.50%72394.92%
LYFT200710C000295002020-07-08 3:18PM EDT29.502.502.653.05+0.02+0.81%51687.70%
LYFT200710C000300002020-07-08 3:20PM EDT30.002.152.242.39+0.73+51.41%366170.31%
LYFT200710C000305002020-07-08 3:56PM EDT30.501.851.751.99+0.76+69.72%743866.02%
LYFT200710C000310002020-07-08 3:58PM EDT31.001.491.371.58+0.67+81.71%4688964.84%
LYFT200710C000315002020-07-08 3:53PM EDT31.501.151.001.21+0.54+88.52%1,90166662.11%
LYFT200710C000320002020-07-08 3:57PM EDT32.000.850.720.90+0.37+77.08%1,1641,03161.72%
LYFT200710C000325002020-07-08 3:47PM EDT32.500.620.620.64+0.25+67.57%41092466.60%
LYFT200710C000330002020-07-08 3:58PM EDT33.000.440.430.48+0.17+62.96%5771,04667.77%
LYFT200710C000335002020-07-08 3:52PM EDT33.500.300.300.35+0.09+42.86%2454,08869.14%
LYFT200710C000340002020-07-08 3:27PM EDT34.000.230.170.23+0.09+64.29%1941,92166.99%
LYFT200710C000345002020-07-08 3:10PM EDT34.500.110.120.18-0.02-15.38%12125970.70%
LYFT200710C000350002020-07-08 3:46PM EDT35.000.110.090.12+0.02+22.22%4304,96872.46%
LYFT200710C000355002020-07-08 3:41PM EDT35.500.080.060.10+0.01+14.29%2125675.78%
LYFT200710C000360002020-07-08 3:58PM EDT36.000.070.010.08+0.03+75.00%4759474.22%
LYFT200710C000365002020-07-08 3:32PM EDT36.500.050.000.11+0.02+66.67%15441584.38%
LYFT200710C000370002020-07-08 10:11AM EDT37.000.040.010.05+0.01+33.33%1021482.03%
LYFT200710C000375002020-07-06 1:25PM EDT37.500.040.010.030.00-1811382.81%
LYFT200710C000380002020-07-08 2:22PM EDT38.000.020.010.040.00-716492.19%
LYFT200710C000390002020-07-06 12:20PM EDT39.000.020.000.010.00-120884.38%
LYFT200710C000400002020-07-07 3:58PM EDT40.000.010.000.040.00-28454110.94%
LYFT200710C000410002020-07-06 3:40PM EDT41.000.010.010.130.00-487148.44%
LYFT200710C000420002020-07-01 2:46PM EDT42.000.020.000.190.00-35109169.53%
LYFT200710C000430002020-06-26 11:55AM EDT43.000.040.010.330.00-1826203.52%
LYFT200710C000435002020-06-29 9:30AM EDT43.500.260.000.100.00-330167.19%
LYFT200710C000440002020-06-29 12:29PM EDT44.000.050.010.130.00-134182.03%
LYFT200710C000450002020-07-07 3:01PM EDT45.000.010.000.010.00-591137.50%
LYFT200710C000460002020-07-07 10:48AM EDT46.000.010.000.280.00-129229.69%
LYFT200710C000500002020-06-29 12:06PM EDT50.000.010.000.310.00-2319275.39%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200710P000200002020-07-07 2:45PM EDT20.000.010.000.010.00-2239193.75%
LYFT200710P000250002020-07-01 11:43AM EDT25.000.080.000.040.00-186131.25%
LYFT200710P000260002020-07-02 1:22PM EDT26.000.020.000.040.00-1409112.50%
LYFT200710P000270002020-07-08 9:38AM EDT27.000.030.000.020.00-143585.94%
LYFT200710P000275002020-07-08 12:19PM EDT27.500.030.000.03-0.01-25.00%2715482.81%
LYFT200710P000280002020-07-08 3:26PM EDT28.000.020.010.04-0.06-75.00%41439281.25%
LYFT200710P000285002020-07-08 12:47PM EDT28.500.050.020.12-0.09-64.29%396089.06%
LYFT200710P000290002020-07-08 3:09PM EDT29.000.070.050.08-0.15-68.18%34960477.34%
LYFT200710P000295002020-07-08 1:20PM EDT29.500.140.080.10-0.16-53.33%6353173.05%
LYFT200710P000300002020-07-08 3:31PM EDT30.000.150.120.17-0.29-65.91%3652,74971.88%
LYFT200710P000305002020-07-08 3:45PM EDT30.500.220.190.27-0.44-66.67%67554171.09%
LYFT200710P000310002020-07-08 3:11PM EDT31.000.390.290.36-0.50-56.18%1,17656967.97%
LYFT200710P000315002020-07-08 3:30PM EDT31.500.450.450.48-0.76-62.81%18190065.82%
LYFT200710P000320002020-07-08 3:58PM EDT32.000.690.640.71-0.85-55.19%2,37187865.63%
LYFT200710P000325002020-07-08 3:33PM EDT32.500.900.910.99-0.72-44.44%8120266.60%
LYFT200710P000330002020-07-08 3:50PM EDT33.001.281.231.32-1.00-43.86%20518967.77%
LYFT200710P000335002020-07-08 3:39PM EDT33.501.681.581.72-0.42-20.00%1413969.73%
LYFT200710P000340002020-07-08 12:22PM EDT34.002.481.942.09+0.18+7.83%46966.41%
LYFT200710P000345002020-07-08 12:41PM EDT34.502.752.242.59+1.04+60.82%1110561.72%
LYFT200710P000350002020-07-08 3:39PM EDT35.002.992.692.97+0.07+2.40%719080.08%
LYFT200710P000355002020-07-07 3:56PM EDT35.504.703.203.450.00-38585.94%
LYFT200710P000360002020-07-08 10:48AM EDT36.004.603.804.30+0.60+15.00%1192111.33%
LYFT200710P000365002020-07-08 3:23PM EDT36.504.334.304.60-1.19-21.56%31690102.73%
LYFT200710P000370002020-07-08 1:02PM EDT37.005.254.805.100.00-65137110.94%
LYFT200710P000375002020-07-01 9:40AM EDT37.504.355.205.750.00-171123.83%
LYFT200710P000380002020-07-07 3:18PM EDT38.007.235.506.25+0.46+6.79%1124105.47%
LYFT200710P000390002020-07-02 1:16PM EDT39.008.186.607.15+1.74+27.02%138117.97%
LYFT200710P000400002020-07-02 3:34PM EDT40.006.907.707.900.00-2123139.84%
LYFT200710P000410002020-06-15 3:28PM EDT41.004.208.708.950.00--5103.13%
LYFT200710P000420002020-06-24 2:36PM EDT42.008.609.6510.000.00-10112.50%
LYFT200710P000450002020-06-19 10:03AM EDT45.008.6512.6513.000.00-100137.50%