Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00020000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.60 | 0.61 | 0.63 | +0.09 | +17.65% | 1,090 | 1,704 | 191.60% |
| LYFT240517C00020000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.69 | 0.69 | 0.72 | +0.07 | +11.29% | 1,592 | 56,742 | 131.54% |
| LYFT240524C00020000 | 2024-05-03 12:39PM EDT | 2024-05-24 | 0.93 | 0.72 | 0.82 | +0.34 | +57.63% | 13 | 1,167 | 109.18% |
| LYFT240531C00020000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 0.96 | 0.85 | 1.09 | +0.30 | +45.45% | 37 | 147 | 105.37% |
| LYFT240607C00020000 | 2024-05-03 1:01PM EDT | 2024-06-07 | 1.15 | 0.56 | 1.09 | +1.15 | - | 16 | 16 | 85.84% |
| LYFT240614C00020000 | 2024-05-03 1:52PM EDT | 2024-06-14 | 1.16 | 0.72 | 1.35 | +1.16 | - | 1 | 0 | 88.09% |
| LYFT240621C00020000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 1.17 | 1.01 | 1.20 | +0.11 | +10.38% | 175 | 6,806 | 84.28% |
| LYFT240719C00020000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 1.43 | 1.42 | 1.65 | +0.16 | +12.60% | 378 | 1,526 | 81.10% |
| LYFT240816C00020000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 1.98 | 1.97 | 2.00 | +0.36 | +22.22% | 40 | 65 | 81.74% |
| LYFT240920C00020000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 2.34 | 2.25 | 2.29 | +0.33 | +16.42% | 84 | 1,134 | 77.44% |
| LYFT241018C00020000 | 2024-05-03 11:26AM EDT | 2024-10-18 | 2.65 | 2.46 | 2.72 | +0.59 | +28.64% | 6 | 899 | 77.51% |
| LYFT250117C00020000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.30 | +0.30 | +10.00% | 27 | 7,824 | 73.78% |
| LYFT250516C00020000 | 2024-05-03 3:20PM EDT | 2025-05-16 | 4.30 | 2.09 | 5.15 | +0.89 | +26.10% | 1 | 1,064 | 66.31% |
| LYFT251219C00020000 | 2024-05-03 10:06AM EDT | 2025-12-19 | 5.28 | 4.95 | 5.30 | +1.18 | +28.78% | 13 | 862 | 70.37% |
| LYFT260116C00020000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 5.53 | 5.20 | 5.45 | +0.43 | +8.43% | 36 | 2,962 | 71.09% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00020000 | 2024-04-30 1:49PM EDT | 2024-05-10 | 4.45 | 2.96 | 3.45 | 0.00 | - | 1 | 8 | 158.79% |
| LYFT240517P00020000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 3.60 | 3.45 | 3.55 | -0.53 | -12.83% | 3 | 730 | 131.06% |
| LYFT240524P00020000 | 2024-04-24 9:46AM EDT | 2024-05-24 | 3.95 | 3.50 | 3.60 | 0.00 | - | - | 3 | 107.81% |
| LYFT240531P00020000 | 2024-04-18 12:39PM EDT | 2024-05-31 | 3.55 | 3.55 | 4.15 | 0.00 | - | 1 | 1 | 110.16% |
| LYFT240621P00020000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 3.90 | 3.85 | 3.95 | -0.36 | -8.45% | 10 | 3,210 | 84.08% |
| LYFT240719P00020000 | 2024-05-03 10:08AM EDT | 2024-07-19 | 3.85 | 4.00 | 4.10 | -0.80 | -17.20% | 9 | 805 | 71.63% |
| LYFT240816P00020000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 4.30 | 4.45 | 4.55 | -0.75 | -14.85% | 6 | 84 | 73.83% |
| LYFT240920P00020000 | 2024-04-29 2:32PM EDT | 2024-09-20 | 5.30 | 3.90 | 4.75 | 0.00 | - | 1 | 50 | 59.57% |
| LYFT241018P00020000 | 2024-04-29 10:46AM EDT | 2024-10-18 | 5.25 | 4.85 | 4.90 | 0.00 | - | 3 | 269 | 66.36% |
| LYFT250117P00020000 | 2024-05-02 11:57AM EDT | 2025-01-17 | 5.80 | 5.40 | 5.60 | 0.00 | - | 217 | 5,358 | 64.23% |
| LYFT250516P00020000 | 2024-05-03 3:56PM EDT | 2025-05-16 | 6.05 | 6.00 | 6.10 | -0.32 | -5.02% | 2 | 1,181 | 61.01% |
| LYFT251219P00020000 | 2024-02-16 10:40AM EDT | 2025-12-19 | 6.26 | 5.10 | 8.20 | 0.00 | - | 10 | 42 | 55.49% |
| LYFT260116P00020000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 6.95 | 6.60 | 6.90 | -0.09 | -1.28% | 91 | 526 | 55.35% |
© 2024 Yahoo. All rights reserved.