LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191025C000300002019-10-04 1:15PM EDT30.0010.5011.0511.300.00-121171.88%
LYFT191025C000325002019-10-03 10:14AM EDT32.506.308.508.800.00--6133.98%
LYFT191025C000330002019-10-04 1:22PM EDT33.005.848.058.300.00--5129.69%
LYFT191025C000340002019-10-11 9:39AM EDT34.005.107.107.300.00-22118.36%
LYFT191025C000350002019-10-11 11:59AM EDT35.004.706.056.300.00-3535102.64%
LYFT191025C000355002019-10-14 12:07AM EDT35.504.405.555.750.00--193.75%
LYFT191025C000360002019-10-17 1:17PM EDT36.005.935.155.300.00-31892.97%
LYFT191025C000365002019-10-11 11:16AM EDT36.503.454.654.800.00-21686.13%
LYFT191025C000370002019-10-18 1:58PM EDT37.003.794.204.30+0.69+22.26%262780.86%
LYFT191025C000375002019-10-18 12:19PM EDT37.503.153.653.80-1.35-30.00%3913572.07%
LYFT191025C000380002019-10-15 2:51PM EDT38.003.353.153.400.00-2937868.07%
LYFT191025C000385002019-10-18 12:19PM EDT38.502.302.832.90-0.70-23.33%125065.72%
LYFT191025C000390002019-10-18 2:07PM EDT39.002.122.402.49+0.13+6.53%101562.11%
LYFT191025C000395002019-10-18 3:57PM EDT39.501.802.032.10-0.80-30.77%2013459.57%
LYFT191025C000400002019-10-18 3:54PM EDT40.001.401.671.71-0.88-38.60%3841256.25%
LYFT191025C000405002019-10-18 3:47PM EDT40.501.041.311.37-0.67-39.18%230352.98%
LYFT191025C000410002019-10-18 3:59PM EDT41.000.801.021.06-0.55-40.74%357350.59%
LYFT191025C000415002019-10-18 3:46PM EDT41.500.580.740.77-0.55-48.67%2324147.85%
LYFT191025C000420002019-10-18 3:58PM EDT42.000.420.560.58-0.37-46.84%12645547.17%
LYFT191025C000425002019-10-18 3:30PM EDT42.500.280.390.42-0.34-54.84%2264146.19%
LYFT191025C000430002019-10-18 3:59PM EDT43.000.190.270.29-0.24-55.81%1,1191,88245.12%
LYFT191025C000435002019-10-18 3:01PM EDT43.500.140.180.18-0.20-58.82%4213543.07%
LYFT191025C000440002019-10-18 3:25PM EDT44.000.080.110.13-0.12-60.00%327443.75%
LYFT191025C000445002019-10-18 12:18PM EDT44.500.050.070.08-0.17-77.27%220242.97%
LYFT191025C000450002019-10-18 3:48PM EDT45.000.040.040.06-0.11-73.33%1226144.14%
LYFT191025C000455002019-10-18 1:38PM EDT45.500.030.020.04-0.08-72.73%119744.53%
LYFT191025C000460002019-10-17 12:15PM EDT46.000.060.010.030.00-14745.70%
LYFT191025C000465002019-10-18 10:05AM EDT46.500.010.000.03-0.02-66.67%29749.22%
LYFT191025C000470002019-10-18 3:00PM EDT47.000.010.000.01-0.04-80.00%118644.53%
LYFT191025C000475002019-10-11 12:20PM EDT47.500.040.000.030.00-115050.00%
LYFT191025C000480002019-10-18 2:58PM EDT48.000.020.000.01+0.01+100.00%28850.00%
LYFT191025C000485002019-09-24 10:24AM EDT48.500.800.000.030.00-41656.25%
LYFT191025C000490002019-10-01 2:57PM EDT49.000.110.000.030.00-115558.59%
LYFT191025C000495002019-09-27 3:53PM EDT49.500.260.000.030.00-11460.94%
LYFT191025C000500002019-10-15 11:54AM EDT50.000.010.000.020.00-163360.94%
LYFT191025C000505002019-09-27 3:53PM EDT50.500.200.000.030.00-2010667.19%
LYFT191025C000510002019-10-15 1:29PM EDT51.000.040.050.030.00-71979.69%
LYFT191025C000515002019-09-20 1:28PM EDT51.500.800.050.030.00-1082.81%
LYFT191025C000520002019-10-02 2:35PM EDT52.000.030.000.030.00-11775.00%
LYFT191025C000525002019-09-27 9:35AM EDT52.500.230.000.030.00-11176.56%
LYFT191025C000530002019-09-27 3:52PM EDT53.000.100.000.030.00-111479.69%
LYFT191025C000535002019-10-09 3:48PM EDT53.500.020.000.030.00-303982.03%
LYFT191025C000550002019-10-08 1:25PM EDT55.000.020.000.030.00-16789.06%
LYFT191025C000600002019-09-24 11:22AM EDT60.000.020.000.030.00-271110.94%
LYFT191025C000650002019-09-16 1:12PM EDT65.000.150.000.050.00-613139.06%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191025P000300002019-10-15 9:37AM EDT30.000.020.000.020.00-113190.63%
LYFT191025P000320002019-10-15 2:10PM EDT32.000.050.010.030.00-6879.69%
LYFT191025P000325002019-10-17 12:21PM EDT32.500.020.020.030.00--1078.13%
LYFT191025P000330002019-10-18 10:05AM EDT33.000.010.000.030.00-21668.75%
LYFT191025P000340002019-10-16 10:02AM EDT34.000.060.010.030.00-16962.50%
LYFT191025P000350002019-10-18 10:47AM EDT35.000.020.010.03-0.01-33.33%16953.91%
LYFT191025P000355002019-10-18 3:42PM EDT35.500.040.020.030.00-12150.78%
LYFT191025P000360002019-10-17 12:27PM EDT36.000.040.030.050.00-1118950.78%
LYFT191025P000365002019-10-15 12:51PM EDT36.500.170.040.060.00-216149.61%
LYFT191025P000370002019-10-18 3:55PM EDT37.000.080.060.07-0.01-11.11%2216446.48%
LYFT191025P000375002019-10-18 3:48PM EDT37.500.120.090.10+0.02+20.00%110144.92%
LYFT191025P000380002019-10-18 3:26PM EDT38.000.170.120.14+0.05+41.67%516443.56%
LYFT191025P000385002019-10-18 1:40PM EDT38.500.230.180.19+0.08+53.33%478241.60%
LYFT191025P000390002019-10-18 3:23PM EDT39.000.300.250.27+0.09+42.86%264140.63%
LYFT191025P000395002019-10-18 3:25PM EDT39.500.440.340.36+0.10+29.41%2818038.57%
LYFT191025P000400002019-10-18 3:52PM EDT40.000.560.500.51+0.18+47.37%13221437.99%
LYFT191025P000405002019-10-18 3:53PM EDT40.500.750.630.65+0.20+36.36%54735.06%
LYFT191025P000410002019-10-18 3:57PM EDT41.000.960.810.85+0.27+39.13%1913532.81%
LYFT191025P000415002019-10-18 3:46PM EDT41.501.261.051.10+0.38+43.18%137430.27%
LYFT191025P000420002019-10-18 3:56PM EDT42.001.531.361.40+0.28+22.40%426526.86%
LYFT191025P000425002019-10-18 12:14PM EDT42.502.051.701.74+0.62+43.36%1010019.34%
LYFT191025P000430002019-10-18 10:19AM EDT43.002.012.062.13+0.36+21.82%2670.00%
LYFT191025P000435002019-10-18 12:19PM EDT43.503.102.432.52-0.05-1.59%24430.00%
LYFT191025P000440002019-10-17 12:41PM EDT44.002.312.902.970.00-6280.00%
LYFT191025P000445002019-10-16 2:09PM EDT44.504.103.303.500.00-1340.00%
LYFT191025P000450002019-10-18 9:39AM EDT45.003.853.804.00+0.45+13.24%14280.00%
LYFT191025P000455002019-10-07 9:59AM EDT45.506.404.304.450.00-19830.00%
LYFT191025P000460002019-10-16 9:44AM EDT46.005.454.804.950.00-1480.00%
LYFT191025P000465002019-10-16 10:09AM EDT46.506.415.205.400.00-230.00%
LYFT191025P000470002019-10-11 11:46AM EDT47.006.055.756.000.00-140.00%
LYFT191025P000475002019-10-18 3:55PM EDT47.506.606.206.45-2.02-23.43%4250.00%
LYFT191025P000480002019-10-15 3:33PM EDT48.006.986.756.950.00-1100.00%
LYFT191025P000485002019-09-16 1:23PM EDT48.503.407.357.650.00-110.00%
LYFT191025P000490002019-10-03 1:26PM EDT49.0010.057.758.000.00-100.00%
LYFT191025P000500002019-10-08 3:53PM EDT50.0011.208.708.950.00-200.00%
LYFT191025P000510002019-10-14 11:56AM EDT51.0011.259.7510.000.00-100.00%
LYFT191025P000520002019-09-19 9:59AM EDT52.006.0510.7011.000.00--00.00%
LYFT191025P000525002019-10-18 9:48AM EDT52.5011.0811.2011.50-1.02-8.43%110.00%
LYFT191025P000535002019-09-23 3:42PM EDT53.508.5512.2012.500.00--00.00%
LYFT191025P000700002019-09-24 11:33AM EDT70.0026.9928.8029.050.00-100.00%