LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200228C000400002020-02-21 9:48AM EST2020-02-284.754.704.85-0.55-10.38%2051.17%
LYFT200306C000400002020-02-21 1:02PM EST2020-03-065.054.855.00-0.08-1.56%6051.95%
LYFT200313C000400002020-02-21 3:57PM EST2020-03-135.054.955.10-0.25-4.72%2046.68%
LYFT200320C000400002020-02-21 3:49PM EST2020-03-205.205.155.30-0.70-11.86%8046.97%
LYFT200327C000400002020-02-19 9:51AM EST2020-03-275.705.305.450.00-1046.00%
LYFT200403C000400002020-02-18 2:07PM EST2020-04-036.055.455.600.00--045.51%
LYFT200417C000400002020-02-21 3:12PM EST2020-04-175.805.705.85-0.60-9.37%17044.19%
LYFT200515C000400002020-02-20 1:55PM EST2020-05-156.756.606.75-0.13-1.89%11049.07%
LYFT200717C000400002020-02-21 1:57PM EST2020-07-177.707.507.70-0.30-3.75%25046.88%
LYFT210115C000400002020-02-21 3:42PM EST2021-01-1510.1010.0010.20-0.40-3.81%12047.95%
LYFT220121C000400002020-02-21 2:45PM EST2022-01-2113.7013.3014.15-0.11-0.80%14050.85%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200228P000400002020-02-21 3:11PM EST2020-02-280.080.070.08+0.01+14.29%75051.17%
LYFT200306P000400002020-02-20 3:42PM EST2020-03-060.180.200.23+0.01+5.88%1047.95%
LYFT200313P000400002020-02-19 2:09PM EST2020-03-130.200.310.350.00-162044.63%
LYFT200320P000400002020-02-21 3:27PM EST2020-03-200.500.470.50+0.12+31.58%65043.80%
LYFT200327P000400002020-02-21 3:39PM EST2020-03-270.630.610.65+0.23+57.50%62043.36%
LYFT200403P000400002020-02-21 3:38PM EST2020-04-030.780.720.79+0.30+62.50%12042.97%
LYFT200417P000400002020-02-21 3:56PM EST2020-04-171.010.981.00+0.08+8.60%81041.36%
LYFT200515P000400002020-02-21 3:51PM EST2020-05-151.811.771.85+0.18+11.04%11046.29%
LYFT200717P000400002020-02-21 3:07PM EST2020-07-172.632.582.66+0.08+3.14%1,753043.43%
LYFT210115P000400002020-02-21 1:33PM EST2021-01-154.774.704.80+0.12+2.58%23043.36%
LYFT220121P000400002020-02-18 11:16AM EST2022-01-217.057.457.900.00-5043.79%