LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191213C000365002019-11-22 11:03AM EST36.5010.1510.1510.400.00-170214.45%
LYFT191213C000390002019-11-15 11:47AM EST39.005.347.707.900.00-40172.27%
LYFT191213C000395002019-11-29 9:50AM EST39.505.407.107.350.00-10145.31%
LYFT191213C000400002019-12-05 12:07PM EST40.005.476.656.900.00-20148.05%
LYFT191213C000405002019-12-06 10:38AM EST40.504.306.106.350.00-80127.73%
LYFT191213C000410002019-12-12 11:53AM EST41.005.705.705.85-0.75-11.63%500129.30%
LYFT191213C000415002019-12-09 10:15AM EST41.504.255.205.400.00-20124.22%
LYFT191213C000420002019-12-12 10:14AM EST42.005.054.604.75-0.17-3.26%27089.84%
LYFT191213C000425002019-12-12 10:14AM EST42.504.554.204.35-0.10-2.15%150101.17%
LYFT191213C000430002019-12-11 9:53AM EST43.003.053.603.850.00-5083.20%
LYFT191213C000435002019-12-12 10:50AM EST43.503.103.203.35-0.77-19.90%21082.03%
LYFT191213C000440002019-12-12 11:12AM EST44.002.802.742.81-0.58-17.16%38072.27%
LYFT191213C000445002019-12-12 10:13AM EST44.502.452.172.26-0.41-14.34%70054.30%
LYFT191213C000450002019-12-12 11:39AM EST45.001.651.781.84-0.94-36.29%18055.86%
LYFT191213C000455002019-12-11 3:57PM EST45.501.961.331.39+0.02+1.03%1052.15%
LYFT191213C000460002019-12-12 10:44AM EST46.000.820.951.00-0.75-47.77%127048.05%
LYFT191213C000465002019-12-12 11:37AM EST46.500.540.550.60-0.59-52.21%68039.84%
LYFT191213C000470002019-12-12 11:33AM EST47.000.340.340.39-0.46-57.50%513041.02%
LYFT191213C000475002019-12-12 11:15AM EST47.500.230.200.20-0.35-60.34%108038.48%
LYFT191213C000480002019-12-12 11:01AM EST48.000.090.090.11-0.26-74.29%156039.26%
LYFT191213C000485002019-12-12 10:55AM EST48.500.050.050.06-0.16-76.19%71040.43%
LYFT191213C000490002019-12-12 11:51AM EST49.000.030.020.03-0.09-75.00%10041.02%
LYFT191213C000495002019-12-12 10:41AM EST49.500.020.000.03-0.04-66.67%5047.66%
LYFT191213C000500002019-12-11 2:42PM EST50.000.010.000.03-0.01-50.00%1053.91%
LYFT191213C000505002019-12-06 11:17AM EST50.500.040.000.030.00-6053.13%
LYFT191213C000510002019-12-11 1:32PM EST51.000.020.000.030.00-8059.38%
LYFT191213C000515002019-12-06 3:41PM EST51.500.030.000.020.00-13060.94%
LYFT191213C000520002019-12-10 1:33PM EST52.000.010.000.030.00-1069.53%
LYFT191213C000525002019-12-06 3:40PM EST52.500.020.000.030.00-4075.00%
LYFT191213C000530002019-12-04 1:10PM EST53.000.090.000.030.00-1079.69%
LYFT191213C000535002019-12-11 9:40AM EST53.500.020.000.030.00-51084.38%
LYFT191213C000540002019-12-11 3:37PM EST54.000.010.000.030.00-5089.06%
LYFT191213C000545002019-12-11 10:50AM EST54.500.010.000.030.00-8093.75%
LYFT191213C000550002019-12-05 3:06PM EST55.000.030.000.030.00-1098.44%
LYFT191213C000560002019-12-10 11:01AM EST56.000.010.000.030.00-30107.81%
LYFT191213C000600002019-12-10 11:13AM EST60.000.010.000.010.00-10125.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191213P000300002019-11-18 12:02AM EST30.000.01-0.030.00--0262.50%
LYFT191213P000350002019-11-26 1:33PM EST35.000.030.000.030.00-20162.50%
LYFT191213P000365002019-11-25 10:54AM EST36.500.010.000.030.00-10142.19%
LYFT191213P000370002019-12-05 1:09PM EST37.000.020.000.030.00-10134.38%
LYFT191213P000375002019-11-15 10:32AM EST37.500.130.000.030.00-20128.13%
LYFT191213P000380002019-12-05 11:48AM EST38.000.020.000.030.00-20121.88%
LYFT191213P000385002019-12-05 1:51PM EST38.500.060.000.030.00-50114.06%
LYFT191213P000390002019-12-05 1:52PM EST39.000.080.000.030.00-270107.81%
LYFT191213P000395002019-12-09 9:37AM EST39.500.020.000.030.00-120100.00%
LYFT191213P000400002019-12-11 11:46AM EST40.000.010.000.030.00-2093.75%
LYFT191213P000405002019-12-11 11:46AM EST40.500.010.000.010.00-2075.00%
LYFT191213P000410002019-12-10 3:58PM EST41.000.020.000.010.00-8068.75%
LYFT191213P000415002019-12-10 12:49PM EST41.500.020.000.030.00-38073.44%
LYFT191213P000420002019-12-11 10:00AM EST42.000.010.000.030.00-1067.19%
LYFT191213P000425002019-12-11 1:25PM EST42.500.010.000.020.00-13057.81%
LYFT191213P000430002019-12-11 3:29PM EST43.000.010.000.020.00-13051.56%
LYFT191213P000435002019-12-11 12:59PM EST43.500.020.000.030.00-315053.91%
LYFT191213P000440002019-12-11 3:53PM EST44.000.020.000.030.00-88046.09%
LYFT191213P000445002019-12-12 11:51AM EST44.500.030.020.03-0.02-40.00%16039.06%
LYFT191213P000450002019-12-12 11:06AM EST45.000.060.040.06+0.01+20.00%16037.11%
LYFT191213P000455002019-12-12 11:53AM EST45.500.100.080.10+0.01+11.11%35033.20%
LYFT191213P000460002019-12-12 11:51AM EST46.000.200.200.22+0.05+33.33%73033.59%
LYFT191213P000465002019-12-12 10:59AM EST46.500.460.340.37+0.22+91.67%416030.47%
LYFT191213P000470002019-12-12 11:49AM EST47.000.640.630.67+0.20+45.45%209031.93%
LYFT191213P000475002019-12-12 11:50AM EST47.500.960.940.96+0.30+45.45%116024.02%
LYFT191213P000480002019-12-12 10:50AM EST48.001.481.351.41+0.52+54.17%46021.88%
LYFT191213P000485002019-12-11 2:00PM EST48.501.641.831.90+0.26+18.84%77012.50%
LYFT191213P000490002019-12-12 10:17AM EST49.002.212.192.30-1.74-44.05%700.00%
LYFT191213P000495002019-12-12 11:09AM EST49.502.712.762.89+0.06+2.26%800.00%
LYFT191213P000500002019-12-12 11:06AM EST50.003.353.253.40+0.73+27.86%105025.00%
LYFT191213P000505002019-12-12 11:09AM EST50.503.703.653.80+0.45+13.85%2700.00%
LYFT191213P000510002019-12-12 10:42AM EST51.004.354.154.30+0.60+16.00%600.00%
LYFT191213P000515002019-12-09 12:49PM EST51.506.004.754.900.00-20025.00%
LYFT191213P000525002019-12-02 9:34AM EST52.504.255.655.850.00--00.00%
LYFT191213P000530002019-12-11 3:41PM EST53.005.506.156.300.00-4300.00%
LYFT191213P000535002019-12-02 9:54AM EST53.505.406.706.950.00--0102.34%
LYFT191213P000540002019-12-04 10:25AM EST54.006.757.207.450.00--0107.81%
LYFT191213P000550002019-12-03 9:39AM EST55.009.508.158.450.00-50117.97%