LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200228C000390002020-02-19 10:17AM EST39.006.205.605.850.00-28070.51%
LYFT200228C000400002020-02-21 9:48AM EST40.004.754.704.85-0.55-10.38%2051.17%
LYFT200228C000405002020-02-20 1:43PM EST40.504.554.204.350.00-40055.08%
LYFT200228C000410002020-02-21 3:32PM EST41.003.753.753.90-1.65-30.56%1054.30%
LYFT200228C000415002020-02-19 10:46AM EST41.504.153.253.400.00-5048.83%
LYFT200228C000420002020-02-21 11:57AM EST42.003.242.862.95-1.02-23.94%2046.68%
LYFT200228C000425002020-02-21 2:34PM EST42.502.532.442.51-0.23-8.33%3044.34%
LYFT200228C000430002020-02-21 11:32AM EST43.002.382.042.10-0.39-14.08%42042.77%
LYFT200228C000435002020-02-21 1:33PM EST43.501.741.681.73-0.51-22.67%7041.90%
LYFT200228C000440002020-02-21 3:59PM EST44.001.381.351.39-0.57-29.23%107040.87%
LYFT200228C000445002020-02-21 3:59PM EST44.501.071.061.09-0.60-35.93%276040.04%
LYFT200228C000450002020-02-21 3:59PM EST45.000.840.830.84-0.52-38.24%965039.65%
LYFT200228C000455002020-02-21 3:59PM EST45.500.620.610.64-0.47-43.12%178039.70%
LYFT200228C000460002020-02-21 3:57PM EST46.000.460.450.48-0.36-43.90%5,210039.84%
LYFT200228C000465002020-02-21 3:58PM EST46.500.330.330.35-0.29-46.77%341039.84%
LYFT200228C000470002020-02-21 3:58PM EST47.000.260.240.26-0.25-49.02%826040.43%
LYFT200228C000475002020-02-21 3:43PM EST47.500.180.170.19-0.22-55.00%127041.02%
LYFT200228C000480002020-02-21 3:58PM EST48.000.130.120.14-0.17-56.67%442041.70%
LYFT200228C000485002020-02-21 3:55PM EST48.500.110.100.11-0.08-42.11%182043.16%
LYFT200228C000490002020-02-21 3:52PM EST49.000.090.070.08-0.07-43.75%97043.75%
LYFT200228C000495002020-02-21 11:55AM EST49.500.070.050.08-0.04-36.36%90047.46%
LYFT200228C000500002020-02-21 3:57PM EST50.000.050.050.06-0.05-50.00%462048.05%
LYFT200228C000505002020-02-21 11:37AM EST50.500.050.040.05-0.02-28.57%6049.61%
LYFT200228C000510002020-02-21 2:10PM EST51.000.040.030.05-0.02-33.33%10050.78%
LYFT200228C000515002020-02-20 11:21AM EST51.500.010.020.040.00-10051.56%
LYFT200228C000520002020-02-20 10:28AM EST52.000.080.000.060.00-20054.30%
LYFT200228C000525002020-02-20 11:10AM EST52.500.050.020.040.00-50057.03%
LYFT200228C000530002020-02-21 2:49PM EST53.000.020.020.03-0.01-33.33%8058.59%
LYFT200228C000535002020-02-20 10:52AM EST53.500.030.000.040.00-104059.38%
LYFT200228C000540002020-02-19 11:19AM EST54.000.020.040.020.00-40065.63%
LYFT200228C000550002020-02-19 2:30PM EST55.000.030.000.010.00-17056.25%
LYFT200228C000560002020-02-18 12:06AM EST56.000.050.000.150.00--087.50%
LYFT200228C000600002020-02-20 3:57PM EST60.000.010.000.000.00-224050.00%
LYFT200228C000650002020-02-19 12:20PM EST65.000.010.020.020.00-550110.94%
LYFT200228C000700002020-02-18 12:06AM EST70.000.020.000.010.00-20112.50%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200228P000350002020-02-20 3:39PM EST35.000.020.000.000.00-100050.00%
LYFT200228P000390002020-02-21 1:24PM EST39.000.020.000.06-0.06-75.00%1050.78%
LYFT200228P000395002020-02-21 12:17PM EST39.500.040.050.08-0.01-20.00%10054.30%
LYFT200228P000400002020-02-21 3:11PM EST40.000.080.070.08+0.01+14.29%75051.17%
LYFT200228P000405002020-02-20 1:28PM EST40.500.090.090.10-0.01-10.00%1049.81%
LYFT200228P000410002020-02-21 3:49PM EST41.000.140.110.13-0.03-17.65%397048.05%
LYFT200228P000415002020-02-21 3:54PM EST41.500.160.150.17+0.07+77.78%135046.48%
LYFT200228P000420002020-02-21 3:50PM EST42.000.230.200.22-0.01-4.17%93044.63%
LYFT200228P000425002020-02-21 3:58PM EST42.500.280.270.29+0.05+21.74%398043.16%
LYFT200228P000430002020-02-21 3:58PM EST43.000.380.370.39+0.01+2.70%671042.29%
LYFT200228P000435002020-02-21 3:50PM EST43.500.520.500.52-0.13-20.00%591041.41%
LYFT200228P000440002020-02-21 3:47PM EST44.000.710.660.69+0.20+39.22%249040.87%
LYFT200228P000445002020-02-21 3:55PM EST44.500.910.870.89+0.09+10.98%208040.04%
LYFT200228P000450002020-02-21 3:59PM EST45.001.141.121.15+0.29+34.12%220040.04%
LYFT200228P000455002020-02-21 3:56PM EST45.501.451.411.45+0.27+22.88%284040.14%
LYFT200228P000460002020-02-21 3:59PM EST46.001.781.741.80+0.38+27.14%260040.72%
LYFT200228P000465002020-02-21 3:59PM EST46.502.132.122.18+0.23+12.11%118041.41%
LYFT200228P000470002020-02-21 3:40PM EST47.002.622.522.60+0.48+22.43%191042.77%
LYFT200228P000475002020-02-21 3:58PM EST47.503.012.943.05+0.50+19.92%73044.92%
LYFT200228P000480002020-02-21 3:57PM EST48.003.473.403.50+0.27+8.44%280046.29%
LYFT200228P000485002020-02-21 2:19PM EST48.503.993.854.00+1.70+74.24%1,200050.78%
LYFT200228P000490002020-02-21 3:58PM EST49.004.404.304.50+1.03+30.56%93055.27%
LYFT200228P000495002020-02-20 11:15AM EST49.504.294.804.950.00-2055.08%
LYFT200228P000500002020-02-21 3:57PM EST50.005.455.305.45+0.50+10.10%56050.39%
LYFT200228P000505002020-02-14 10:37AM EST50.506.055.706.050.00-1053.91%
LYFT200228P000510002020-02-14 2:19PM EST51.006.236.206.550.00-3057.03%
LYFT200228P000515002020-02-14 1:31PM EST51.506.626.707.050.00-16060.55%
LYFT200228P000520002020-02-18 3:21PM EST52.006.907.207.500.00-50058.98%
LYFT200228P000525002020-02-21 1:57PM EST52.507.887.708.00+0.48+6.49%8062.11%
LYFT200228P000530002020-02-18 12:06AM EST53.008.108.158.550.00-2065.23%
LYFT200228P000535002020-02-18 10:43AM EST53.508.528.609.050.00-1060.94%
LYFT200228P000540002020-02-18 10:43AM EST54.008.999.109.550.00-36064.06%
LYFT200228P000550002020-02-19 1:36PM EST55.009.8810.1010.55+0.85+9.41%8068.75%
LYFT200228P000600002020-02-10 3:59PM EST60.007.1515.1015.550.00-28092.97%