NasdaqGS - Nasdaq Real Time Price • USD
Lyft, Inc. (LYFT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:28 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00010000 | 4/25/2024 4:18 PM | 10 | 6.04 | 6.30 | 7.35 | 0.00 | 0.00% | 2 | 2 | 368.36% |
| LYFT240503C00012000 | 4/26/2024 3:48 PM | 12 | 4.25 | 4.30 | 5.05 | -0.66 | -13.44% | 2 | 53 | 228.91% |
| LYFT240503C00014500 | 4/26/2024 7:40 PM | 14.5 | 1.99 | 1.89 | 1.97 | 0.25 | 14.37% | 20 | 3 | 71.09% |
| LYFT240503C00015000 | 4/26/2024 6:00 PM | 15 | 1.52 | 1.45 | 1.53 | 0.09 | 6.29% | 1 | 46 | 69.53% |
| LYFT240503C00015500 | 4/26/2024 1:43 PM | 15.5 | 0.96 | 0.99 | 1.25 | 0.02 | 2.13% | 3 | 207 | 71.88% |
| LYFT240503C00016000 | 4/26/2024 7:55 PM | 16 | 0.74 | 0.75 | 0.78 | 0.08 | 12.12% | 361 | 871 | 67.77% |
| LYFT240503C00016500 | 4/26/2024 7:56 PM | 16.5 | 0.49 | 0.48 | 0.51 | 0.02 | 4.26% | 298 | 1,780 | 66.41% |
| LYFT240503C00017000 | 4/26/2024 7:59 PM | 17 | 0.31 | 0.30 | 0.32 | -0.01 | -3.12% | 644 | 694 | 66.80% |
| LYFT240503C00017500 | 4/26/2024 7:57 PM | 17.5 | 0.18 | 0.17 | 0.20 | -0.03 | -14.29% | 330 | 2,788 | 67.58% |
| LYFT240503C00018000 | 4/26/2024 7:53 PM | 18 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 235 | 838 | 66.80% |
| LYFT240503C00018500 | 4/26/2024 7:07 PM | 18.5 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 23 | 1,031 | 66.41% |
| LYFT240503C00019000 | 4/26/2024 6:43 PM | 19 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 20 | 2,284 | 75.00% |
| LYFT240503C00019500 | 4/26/2024 4:08 PM | 19.5 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 242 | 243 | 70.31% |
| LYFT240503C00020000 | 4/26/2024 6:22 PM | 20 | 0.03 | 0.00 | 0.03 | 0.01 | 50.00% | 27 | 462 | 78.13% |
| LYFT240503C00020500 | 4/25/2024 7:32 PM | 20.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 3,955 | 85.94% |
| LYFT240503C00021000 | 4/24/2024 4:06 PM | 21 | 0.02 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 1,974 | 155.08% |
| LYFT240503C00021500 | 4/26/2024 7:26 PM | 21.5 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 1 | 25 | 141.80% |
| LYFT240503C00022000 | 4/26/2024 4:50 PM | 22 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 1 | 445 | 153.91% |
| LYFT240503C00022500 | 4/25/2024 6:52 PM | 22.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 15 | 114.06% |
| LYFT240503C00023000 | 4/22/2024 5:30 PM | 23 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 15 | 31 | 121.88% |
| LYFT240503C00023500 | 4/12/2024 7:41 PM | 23.5 | 0.20 | 0.00 | 0.03 | 0.00 | 0.00% | 50 | 200 | 128.13% |
| LYFT240503C00024000 | 4/15/2024 4:07 PM | 24 | 0.17 | 0.00 | 0.37 | 0.00 | 0.00% | 10 | 14 | 209.77% |
| LYFT240503C00025000 | 4/19/2024 6:52 PM | 25 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 450 | 1,699 | 125.00% |
| LYFT240503C00030000 | 4/5/2024 2:06 PM | 30 | 0.24 | 0.00 | 0.36 | 0.00 | 0.00% | 1 | 4 | 291.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00011000 | 4/5/2024 2:07 PM | 11 | 0.19 | 0.00 | 0.37 | 0.00 | 0.00% | 12 | 12 | 238.28% |
| LYFT240503P00012000 | 4/22/2024 3:33 PM | 12 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 35 | 36 | 117.19% |
| LYFT240503P00013000 | 4/25/2024 4:59 PM | 13 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 21 | 80 | 90.63% |
| LYFT240503P00013500 | 4/26/2024 6:45 PM | 13.5 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 116 | 222 | 78.13% |
| LYFT240503P00014000 | 4/26/2024 6:46 PM | 14 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 80 | 283 | 71.88% |
| LYFT240503P00014500 | 4/26/2024 6:50 PM | 14.5 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 37 | 270 | 67.97% |
| LYFT240503P00015000 | 4/26/2024 7:45 PM | 15 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 119 | 654 | 66.41% |
| LYFT240503P00015500 | 4/26/2024 7:43 PM | 15.5 | 0.19 | 0.20 | 0.21 | -0.13 | -40.62% | 94 | 412 | 65.23% |
| LYFT240503P00016000 | 4/26/2024 7:59 PM | 16 | 0.37 | 0.36 | 0.39 | -0.19 | -33.93% | 168 | 1,021 | 65.23% |
| LYFT240503P00016500 | 4/26/2024 7:54 PM | 16.5 | 0.62 | 0.59 | 0.62 | -0.16 | -20.51% | 52 | 545 | 64.06% |
| LYFT240503P00017000 | 4/26/2024 7:38 PM | 17 | 0.88 | 0.90 | 0.93 | -0.18 | -16.98% | 95 | 453 | 63.67% |
| LYFT240503P00017500 | 4/26/2024 6:50 PM | 17.5 | 1.33 | 1.27 | 1.47 | -0.45 | -25.28% | 9 | 148 | 75.78% |
| LYFT240503P00018000 | 4/26/2024 7:43 PM | 18 | 1.66 | 1.69 | 1.76 | -0.35 | -17.41% | 11 | 405 | 66.02% |
| LYFT240503P00018500 | 4/24/2024 1:51 PM | 18.5 | 1.99 | 2.14 | 2.23 | 0.00 | 0.00% | 3 | 20 | 67.97% |
| LYFT240503P00019000 | 4/24/2024 1:51 PM | 19 | 2.43 | 1.92 | 2.70 | 0.00 | 0.00% | 3 | 14 | 83.59% |
| LYFT240503P00019500 | 4/19/2024 2:57 PM | 19.5 | 2.87 | 3.10 | 3.20 | 0.00 | 0.00% | 5 | 8 | 73.44% |
| LYFT240503P00020000 | 4/25/2024 3:58 PM | 20 | 4.00 | 2.96 | 3.75 | 0.00 | 0.00% | 20 | 61 | 118.36% |
| LYFT240503P00020500 | 4/19/2024 6:45 PM | 20.5 | 4.45 | 2.33 | 4.20 | 0.00 | 0.00% | 4 | 0 | 113.28% |
| LYFT240503P00021000 | 4/12/2024 4:57 PM | 21 | 2.80 | 4.55 | 4.75 | 0.00 | 0.00% | 130 | 3 | 96.88% |
| LYFT240503P00021500 | 4/10/2024 1:44 PM | 21.5 | 3.35 | 5.00 | 5.20 | 0.00 | 0.00% | - | 7 | 131.25% |
| LYFT240503P00022000 | 4/16/2024 3:55 PM | 22 | 3.70 | 5.55 | 5.85 | 0.00 | 0.00% | 3 | 0 | 139.84% |
| LYFT240503P00025000 | 4/10/2024 6:32 PM | 25 | 7.00 | 8.55 | 8.70 | 0.00 | 0.00% | 1 | 0 | 184.38% |
Related Tickers
UBER Uber Technologies, Inc.
69.05
-0.38%
ZM Zoom Video Communications, Inc.
62.00
+1.57%
SNOW Snowflake Inc.
158.13
+3.69%
AI C3.ai, Inc.
22.83
+3.02%
U Unity Software Inc.
24.13
+3.47%
SHOP Shopify Inc.
71.33
+1.11%
DDOG Datadog, Inc.
131.45
+4.95%
CRM Salesforce, Inc.
274.29
+0.42%
DOCU DocuSign, Inc.
57.20
-0.26%
NOW ServiceNow, Inc.
723.55
+1.02%