LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191115C000250002019-10-21 11:08AM EST25.0016.300.000.000.00-5600.00%
LYFT191115C000275002019-10-22 11:48AM EST27.5016.800.000.000.00-700.00%
LYFT191115C000300002019-11-01 9:41AM EST30.0013.000.000.000.00-100.00%
LYFT191115C000325002019-10-22 1:41PM EST32.509.900.000.000.00-400.00%
LYFT191115C000340002019-11-05 2:00PM EST34.007.500.000.000.00-1000.00%
LYFT191115C000350002019-10-31 8:39AM EST35.007.800.000.000.00-100.00%
LYFT191115C000355002019-10-22 11:16AM EST35.506.250.000.000.00--00.00%
LYFT191115C000360002019-11-08 10:54AM EST36.006.800.000.000.00-600.00%
LYFT191115C000365002019-10-22 10:50AM EST36.505.100.000.000.00--00.00%
LYFT191115C000370002019-11-08 11:50AM EST37.005.950.000.000.00-100.00%
LYFT191115C000375002019-11-12 2:08PM EST37.504.920.000.000.00-3400.00%
LYFT191115C000380002019-11-06 10:36AM EST38.004.700.000.000.00-1200.00%
LYFT191115C000385002019-11-12 9:53AM EST38.504.900.000.000.00-1000.00%
LYFT191115C000390002019-11-11 10:39AM EST39.003.100.000.000.00-100.00%
LYFT191115C000395002019-11-08 9:34AM EST39.502.730.000.000.00-500.00%
LYFT191115C000400002019-11-12 2:13PM EST40.002.450.000.000.00-3300.00%
LYFT191115C000405002019-11-12 12:24PM EST40.502.190.000.000.00-6100.00%
LYFT191115C000410002019-11-12 3:39PM EST41.001.790.000.000.00-3600.00%
LYFT191115C000415002019-11-12 1:06PM EST41.501.480.000.000.00-400.00%
LYFT191115C000420002019-11-12 3:59PM EST42.000.980.000.000.00-24000.00%
LYFT191115C000425002019-11-12 3:59PM EST42.500.700.000.000.00-5,89501.56%
LYFT191115C000430002019-11-12 3:58PM EST43.000.510.000.000.00-2,34106.25%
LYFT191115C000435002019-11-12 3:28PM EST43.500.310.000.000.00-1,23806.25%
LYFT191115C000440002019-11-12 3:48PM EST44.000.220.000.000.00-558012.50%
LYFT191115C000445002019-11-12 3:25PM EST44.500.120.000.000.00-1,831012.50%
LYFT191115C000450002019-11-12 3:50PM EST45.000.070.000.000.00-153012.50%
LYFT191115C000455002019-11-12 3:17PM EST45.500.040.000.000.00-6025.00%
LYFT191115C000460002019-11-12 3:32PM EST46.000.030.000.000.00-82025.00%
LYFT191115C000465002019-11-12 1:36PM EST46.500.020.000.000.00-11025.00%
LYFT191115C000470002019-11-11 3:33PM EST47.000.040.000.000.00-61025.00%
LYFT191115C000475002019-11-12 2:46PM EST47.500.020.000.000.00-7025.00%
LYFT191115C000480002019-11-08 12:07PM EST48.000.030.000.000.00-9025.00%
LYFT191115C000485002019-11-08 11:42AM EST48.500.030.000.000.00-10050.00%
LYFT191115C000490002019-11-11 2:01PM EST49.000.010.000.000.00-12050.00%
LYFT191115C000495002019-11-08 11:12AM EST49.500.020.000.000.00-3050.00%
LYFT191115C000500002019-11-12 9:37AM EST50.000.020.000.000.00-1050.00%
LYFT191115C000525002019-11-07 3:46PM EST52.500.020.000.000.00-1050.00%
LYFT191115C000550002019-11-12 12:22PM EST55.000.010.000.000.00-65050.00%
LYFT191115C000600002019-11-05 11:02AM EST60.000.010.000.000.00-1050.00%
LYFT191115C000650002019-10-28 10:05AM EST65.000.020.000.000.00-2050.00%
LYFT191115C000700002019-10-22 12:34PM EST70.000.020.000.000.00-3050.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191115P000250002019-11-01 10:28AM EST25.000.010.000.000.00-10050.00%
LYFT191115P000275002019-11-12 2:01PM EST27.500.020.000.000.00-10050.00%
LYFT191115P000300002019-11-11 2:05PM EST30.000.010.000.000.00-35050.00%
LYFT191115P000320002019-11-04 9:30AM EST32.000.040.000.000.00-1050.00%
LYFT191115P000325002019-11-12 2:01PM EST32.500.040.000.000.00-11050.00%
LYFT191115P000330002019-11-11 11:42AM EST33.000.010.000.000.00-2050.00%
LYFT191115P000340002019-11-12 9:38AM EST34.000.020.000.000.00-8050.00%
LYFT191115P000350002019-11-12 3:53PM EST35.000.010.000.000.00-12050.00%
LYFT191115P000355002019-11-08 2:01PM EST35.500.020.000.000.00-10050.00%
LYFT191115P000360002019-11-12 10:41AM EST36.000.010.000.000.00-1050.00%
LYFT191115P000365002019-11-07 11:44AM EST36.500.050.000.000.00-5050.00%
LYFT191115P000370002019-11-12 1:22PM EST37.000.010.000.000.00-2050.00%
LYFT191115P000375002019-11-12 2:12PM EST37.500.030.000.000.00-5025.00%
LYFT191115P000380002019-11-12 11:51AM EST38.000.010.000.000.00-2025.00%
LYFT191115P000385002019-11-12 3:58PM EST38.500.040.000.000.00-17025.00%
LYFT191115P000390002019-11-12 1:10PM EST39.000.040.000.000.00-76025.00%
LYFT191115P000395002019-11-12 3:59PM EST39.500.080.000.000.00-106025.00%
LYFT191115P000400002019-11-12 3:53PM EST40.000.140.000.000.00-1,054012.50%
LYFT191115P000405002019-11-12 3:59PM EST40.500.200.000.000.00-56012.50%
LYFT191115P000410002019-11-12 3:17PM EST41.000.300.000.000.00-1,231012.50%
LYFT191115P000415002019-11-12 3:07PM EST41.500.410.000.000.00-21006.25%
LYFT191115P000420002019-11-12 3:29PM EST42.000.590.000.000.00-19403.13%
LYFT191115P000425002019-11-12 3:59PM EST42.500.840.000.000.00-18100.00%
LYFT191115P000430002019-11-12 3:59PM EST43.001.100.000.000.00-54000.00%
LYFT191115P000435002019-11-12 9:58AM EST43.501.030.000.000.00-400.00%
LYFT191115P000440002019-11-12 3:21PM EST44.001.820.000.000.00-10500.00%
LYFT191115P000445002019-11-12 9:36AM EST44.501.680.000.000.00-1500.00%
LYFT191115P000450002019-11-12 2:36PM EST45.002.740.000.000.00-4700.00%
LYFT191115P000455002019-11-12 12:38PM EST45.502.980.000.000.00-2700.00%
LYFT191115P000460002019-11-12 3:44PM EST46.003.560.000.000.00-4400.00%
LYFT191115P000465002019-11-08 2:46PM EST46.503.460.000.000.00-100.00%
LYFT191115P000470002019-11-12 2:01PM EST47.004.500.000.000.00-3400.00%
LYFT191115P000475002019-11-12 2:01PM EST47.505.000.000.000.00-1400.00%
LYFT191115P000480002019-10-31 9:23AM EST48.005.150.000.000.00-100.00%
LYFT191115P000490002019-11-12 9:44AM EST49.005.800.000.000.00-800.00%
LYFT191115P000500002019-11-06 3:59PM EST50.007.000.000.000.00-5900.00%
LYFT191115P000525002019-11-11 2:03PM EST52.509.810.000.000.00-100.00%
LYFT191115P000550002019-11-01 2:49PM EST55.0012.150.000.000.00-400.00%
LYFT191115P000600002019-11-01 2:51PM EST60.0017.170.000.000.00-100.00%
LYFT191115P000650002019-09-24 12:32PM EST65.0022.8820.2020.700.00--00.00%