LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191220C000275002019-10-28 2:02PM EST27.5017.2021.1022.000.00-11525.20%
LYFT191220C000300002019-11-20 12:27PM EST30.0013.810.000.000.00-100.00%
LYFT191220C000325002019-11-21 3:25PM EST32.5014.070.000.000.00-1000.00%
LYFT191220C000350002019-12-06 11:02AM EST35.009.260.000.000.00-100.00%
LYFT191220C000360002019-11-19 10:51AM EST36.008.100.000.000.00--00.00%
LYFT191220C000375002019-11-21 9:50AM EST37.507.840.000.000.00-100.00%
LYFT191220C000385002019-11-29 11:50AM EST38.5011.150.000.000.00-100.00%
LYFT191220C000390002019-12-09 11:38AM EST39.006.650.000.000.00-500.00%
LYFT191220C000395002019-12-06 11:22AM EST39.505.150.000.000.00-100.00%
LYFT191220C000400002019-12-13 3:48PM EST40.006.850.000.000.00-100.00%
LYFT191220C000405002019-12-06 11:25AM EST40.504.150.000.000.00-2000.00%
LYFT191220C000410002019-12-13 3:08PM EST41.005.800.000.000.00-300.00%
LYFT191220C000415002019-12-09 10:27AM EST41.504.550.000.000.00-600.00%
LYFT191220C000420002019-12-13 3:23PM EST42.004.850.000.000.00-3200.00%
LYFT191220C000425002019-12-13 11:54AM EST42.504.610.000.000.00-1800.00%
LYFT191220C000430002019-12-13 11:45AM EST43.004.170.000.000.00-1000.00%
LYFT191220C000435002019-12-12 2:30PM EST43.503.600.000.000.00-1800.00%
LYFT191220C000440002019-12-13 3:14PM EST44.003.030.000.000.00-700.00%
LYFT191220C000445002019-12-13 3:34PM EST44.502.600.000.000.00-1700.00%
LYFT191220C000450002019-12-13 3:55PM EST45.002.120.000.000.00-20200.00%
LYFT191220C000455002019-12-13 3:43PM EST45.501.710.000.000.00-600.00%
LYFT191220C000460002019-12-13 3:43PM EST46.001.370.000.000.00-6200.00%
LYFT191220C000465002019-12-13 3:58PM EST46.501.090.000.000.00-5400.00%
LYFT191220C000470002019-12-13 3:57PM EST47.000.810.000.000.00-27501.56%
LYFT191220C000475002019-12-13 3:59PM EST47.500.620.000.000.00-34003.13%
LYFT191220C000480002019-12-13 3:58PM EST48.000.460.000.000.00-40406.25%
LYFT191220C000485002019-12-13 3:40PM EST48.500.330.000.000.00-43006.25%
LYFT191220C000490002019-12-13 3:50PM EST49.000.240.000.000.00-209012.50%
LYFT191220C000495002019-12-13 12:03PM EST49.500.250.000.000.00-32012.50%
LYFT191220C000500002019-12-13 3:55PM EST50.000.110.000.000.00-1,713012.50%
LYFT191220C000505002019-12-16 12:05AM EST50.500.130.000.000.00--012.50%
LYFT191220C000510002019-12-13 3:43PM EST51.000.060.000.000.00-79025.00%
LYFT191220C000515002019-12-16 12:05AM EST51.500.070.000.000.00--025.00%
LYFT191220C000520002019-12-16 12:05AM EST52.000.050.000.000.00--025.00%
LYFT191220C000525002019-12-13 2:02PM EST52.500.030.000.000.00-14025.00%
LYFT191220C000530002019-12-16 12:05AM EST53.000.01-0.000.00--025.00%
LYFT191220C000540002019-12-06 10:24AM EST54.000.030.000.000.00-1025.00%
LYFT191220C000550002019-12-13 3:03PM EST55.000.010.000.000.00-25025.00%
LYFT191220C000600002019-12-12 11:15AM EST60.000.010.000.000.00-1050.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191220P000275002019-12-05 10:05AM EST27.500.010.000.000.00-2050.00%
LYFT191220P000300002019-12-13 2:44PM EST30.000.010.000.000.00-6050.00%
LYFT191220P000325002019-12-13 2:27PM EST32.500.020.000.000.00-5050.00%
LYFT191220P000350002019-12-13 2:51PM EST35.000.010.000.000.00-5050.00%
LYFT191220P000360002019-12-12 1:22PM EST36.000.010.000.000.00-1050.00%
LYFT191220P000365002019-12-03 11:59AM EST36.500.030.000.000.00-3050.00%
LYFT191220P000370002019-12-13 3:34PM EST37.000.010.000.000.00-3050.00%
LYFT191220P000375002019-12-13 12:10PM EST37.500.030.000.000.00-2050.00%
LYFT191220P000380002019-12-13 3:14PM EST38.000.010.000.000.00-6050.00%
LYFT191220P000385002019-12-12 2:41PM EST38.500.020.000.000.00-1050.00%
LYFT191220P000390002019-12-10 10:27AM EST39.000.050.000.000.00-2050.00%
LYFT191220P000395002019-12-11 11:44AM EST39.500.030.000.000.00-5025.00%
LYFT191220P000400002019-12-13 2:51PM EST40.000.030.000.000.00-9025.00%
LYFT191220P000405002019-12-13 3:49PM EST40.500.030.000.000.00-12025.00%
LYFT191220P000410002019-12-13 10:22AM EST41.000.030.000.000.00-16025.00%
LYFT191220P000415002019-12-12 3:38PM EST41.500.040.000.000.00-12025.00%
LYFT191220P000420002019-12-13 12:40PM EST42.000.040.000.000.00-25025.00%
LYFT191220P000425002019-12-13 9:39AM EST42.500.080.000.000.00-1025.00%
LYFT191220P000430002019-12-13 1:02PM EST43.000.070.000.000.00-40025.00%
LYFT191220P000435002019-12-13 12:16PM EST43.500.110.000.000.00-3012.50%
LYFT191220P000440002019-12-13 3:47PM EST44.000.150.000.000.00-58012.50%
LYFT191220P000445002019-12-13 2:54PM EST44.500.210.000.000.00-95012.50%
LYFT191220P000450002019-12-13 3:42PM EST45.000.290.000.000.00-66012.50%
LYFT191220P000455002019-12-13 3:47PM EST45.500.420.000.000.00-4606.25%
LYFT191220P000460002019-12-13 3:08PM EST46.000.590.000.000.00-9303.13%
LYFT191220P000465002019-12-13 3:59PM EST46.500.800.000.000.00-1,82101.56%
LYFT191220P000470002019-12-13 3:56PM EST47.001.050.000.000.00-13000.00%
LYFT191220P000475002019-12-13 2:09PM EST47.501.150.000.000.00-7200.00%
LYFT191220P000480002019-12-13 3:35PM EST48.001.600.000.000.00-17700.00%
LYFT191220P000485002019-12-13 3:08PM EST48.502.040.000.000.00-3400.00%
LYFT191220P000490002019-12-13 11:16AM EST49.002.340.000.000.00-400.00%
LYFT191220P000495002019-12-13 1:46PM EST49.502.680.000.000.00-2100.00%
LYFT191220P000500002019-12-13 11:36AM EST50.003.150.000.000.00-200.00%
LYFT191220P000505002019-12-16 12:05AM EST50.503.450.000.000.00--00.00%
LYFT191220P000510002019-12-12 3:30PM EST51.004.400.000.000.00-100.00%
LYFT191220P000515002019-12-16 12:05AM EST51.504.500.000.000.00--00.00%
LYFT191220P000520002019-12-16 12:05AM EST52.005.450.000.000.00---0.00%
LYFT191220P000525002019-12-04 2:28PM EST52.505.300.000.000.00-1100.00%
LYFT191220P000550002019-12-05 12:13PM EST55.009.850.000.000.00-100.00%
LYFT191220P000600002019-11-25 10:26AM EST60.0012.100.000.000.00-100.00%