LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191227C000375002019-11-18 12:02AM EST37.505.817.607.900.00--152.54%
LYFT191227C000380002019-11-18 12:02AM EST38.005.397.107.450.00--151.17%
LYFT191227C000400002019-11-19 3:42PM EST40.005.225.305.550.00-111151.03%
LYFT191227C000410002019-11-25 12:06PM EST41.007.904.454.650.00-1347.31%
LYFT191227C000415002019-11-26 2:53PM EST41.508.174.204.250.00-253046.68%
LYFT191227C000420002019-12-05 12:50PM EST42.003.553.803.85-3.75-51.37%101945.65%
LYFT191227C000425002019-12-05 1:05PM EST42.503.103.403.50-2.00-39.22%23545.65%
LYFT191227C000430002019-12-05 3:54PM EST43.002.933.053.15-3.53-54.64%36945.12%
LYFT191227C000435002019-12-04 10:25AM EST43.504.502.722.820.00-165444.68%
LYFT191227C000440002019-12-05 3:32PM EST44.002.332.442.49-1.87-44.52%425543.80%
LYFT191227C000445002019-12-05 3:48PM EST44.502.072.122.19-1.48-41.69%1711543.21%
LYFT191227C000450002019-12-05 3:03PM EST45.001.861.871.94-1.54-45.29%258543.26%
LYFT191227C000455002019-12-05 3:52PM EST45.501.531.641.67-1.57-50.65%27333342.38%
LYFT191227C000460002019-12-05 3:55PM EST46.001.391.401.43-1.56-52.88%9381941.75%
LYFT191227C000465002019-12-05 2:19PM EST46.500.951.211.24-1.41-59.75%23482541.75%
LYFT191227C000470002019-12-05 3:58PM EST47.001.011.011.03-1.04-50.73%2914640.77%
LYFT191227C000475002019-12-05 3:53PM EST47.500.820.870.91-1.18-59.00%24041.55%
LYFT191227C000480002019-12-05 2:42PM EST48.000.600.720.75-1.01-62.73%1311140.87%
LYFT191227C000485002019-12-05 3:53PM EST48.500.570.600.63-0.82-58.99%1611640.72%
LYFT191227C000490002019-12-05 2:15PM EST49.000.390.510.52-0.78-66.67%3213340.48%
LYFT191227C000500002019-12-05 3:04PM EST50.000.390.340.36-0.56-58.95%462,18740.48%
LYFT191227C000510002019-12-05 2:01PM EST51.000.200.230.25-0.60-75.00%12440.82%
LYFT191227C000515002019-11-27 1:38PM EST51.501.500.180.210.00--241.11%
LYFT191227C000530002019-12-03 12:09PM EST53.000.420.100.120.00-71241.60%
LYFT191227C000535002019-12-05 2:12PM EST53.500.080.060.10-0.30-78.95%51,25141.99%
LYFT191227C000540002019-12-02 9:49AM EST54.000.480.050.090.00--1,25542.77%
LYFT191227C000550002019-12-05 12:26PM EST55.000.060.030.07-0.10-62.50%228344.14%
LYFT191227C000560002019-12-02 11:13AM EST56.000.100.000.060.00-1346.09%
LYFT191227C000600002019-12-04 12:23PM EST60.000.020.000.040.00-32654.30%
PutsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191227P000350002019-12-04 10:27AM EST35.000.020.000.070.00-1011950.00%
LYFT191227P000360002019-12-05 12:47PM EST36.000.100.050.09-0.30-75.00%2550.59%
LYFT191227P000370002019-11-27 3:59PM EST37.000.050.080.120.00-101050.49%
LYFT191227P000375002019-12-05 10:23AM EST37.500.130.110.14-0.13-50.00%11349.32%
LYFT191227P000380002019-12-05 12:49PM EST38.000.190.140.17+0.10+111.11%12648.63%
LYFT191227P000385002019-12-05 2:28PM EST38.500.270.170.21+0.13+92.86%21748.24%
LYFT191227P000390002019-11-22 9:39AM EST39.000.220.210.250.00-1447.36%
LYFT191227P000395002019-11-18 12:02AM EST39.501.500.260.300.00--22146.68%
LYFT191227P000400002019-12-03 10:14AM EST40.000.250.320.350.00-12245.61%
LYFT191227P000410002019-12-05 2:22PM EST41.000.710.480.51+0.54+317.65%25244.78%
LYFT191227P000415002019-12-05 12:22PM EST41.500.640.560.60+0.23+56.10%15544.04%
LYFT191227P000420002019-12-05 3:53PM EST42.000.740.680.71+0.39+111.43%711143.51%
LYFT191227P000425002019-12-05 2:03PM EST42.501.100.790.85+0.52+89.66%24043.36%
LYFT191227P000430002019-12-05 2:53PM EST43.001.150.931.00+0.65+130.00%12242.97%
LYFT191227P000435002019-12-05 3:53PM EST43.501.211.111.17+0.61+101.67%66242.63%
LYFT191227P000440002019-12-05 1:07PM EST44.001.661.291.35+0.86+107.50%373342.04%
LYFT191227P000445002019-12-05 3:53PM EST44.501.641.501.57+0.57+53.27%3741.94%
LYFT191227P000450002019-12-05 3:53PM EST45.001.891.761.80+0.87+85.29%1561141.55%
LYFT191227P000455002019-12-05 1:18PM EST45.502.401.992.03+1.24+106.90%4132740.70%
LYFT191227P000460002019-12-05 11:06AM EST46.002.172.242.33+0.56+34.78%22940.92%
LYFT191227P000465002019-12-05 12:22PM EST46.502.692.552.61+0.98+57.31%4229340.23%
LYFT191227P000470002019-12-05 2:19PM EST47.003.602.862.95+1.87+108.09%269240.43%
LYFT191227P000475002019-12-05 3:45PM EST47.503.423.203.30+1.39+68.47%4043140.43%
LYFT191227P000480002019-12-05 12:37PM EST48.003.753.603.65+1.40+59.57%253539.94%
LYFT191227P000485002019-12-04 10:29AM EST48.502.733.954.050.00-3340.33%
LYFT191227P000490002019-12-05 2:03PM EST49.005.144.354.45+2.15+71.91%11040.33%
LYFT191227P000500002019-12-05 9:33AM EST50.003.755.105.35+0.20+5.63%12642.48%
LYFT191227P000550002019-11-25 10:49AM EST55.007.379.6010.350.00-1165.58%