LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT210115C000200002019-11-22 10:05AM EST20.0028.1225.7529.650.00-14863.92%
LYFT210115C000225002019-10-22 12:05PM EST22.5024.0024.8526.450.00-1163.26%
LYFT210115C000250002019-12-10 9:46AM EST25.0021.6521.8524.150.00-37453.78%
LYFT210115C000275002019-12-02 2:15PM EST27.5022.4120.2021.850.00-101453.30%
LYFT210115C000300002019-12-06 10:44AM EST30.0017.6019.1519.750.00-114955.44%
LYFT210115C000325002019-12-02 3:03PM EST32.5018.5817.3018.050.00-305354.42%
LYFT210115C000350002019-12-12 3:46PM EST35.0016.0215.6516.350.00-114453.42%
LYFT210115C000375002019-12-13 3:04PM EST37.5014.6014.1514.85-0.77-5.01%112052.94%
LYFT210115C000400002019-12-11 11:09AM EST40.0013.0012.7013.150.00-1531951.38%
LYFT210115C000425002019-12-05 1:13PM EST42.5010.7011.4512.100.00-30639651.75%
LYFT210115C000450002019-12-13 12:01PM EST45.0010.7510.2510.85-0.40-3.59%255951.09%
LYFT210115C000475002019-12-13 10:09AM EST47.509.959.159.60-0.05-0.50%336950.20%
LYFT210115C000500002019-12-13 3:58PM EST50.008.508.208.55-0.25-2.86%101,15550.67%
LYFT210115C000525002019-12-09 3:14PM EST52.507.187.307.650.00-319650.29%
LYFT210115C000550002019-12-13 3:27PM EST55.006.696.506.80-0.41-5.77%11053349.77%
LYFT210115C000575002019-12-13 3:08PM EST57.505.905.756.05-0.85-12.59%2515949.37%
LYFT210115C000600002019-12-13 3:08PM EST60.005.315.105.40+0.06+1.14%511,77749.13%
LYFT210115C000625002019-12-13 3:08PM EST62.504.654.554.75+0.30+6.90%5018948.55%
LYFT210115C000650002019-12-12 1:45PM EST65.004.204.004.250.00-120948.46%
LYFT210115C000675002019-12-05 12:37PM EST67.503.553.503.850.00-2110548.65%
LYFT210115C000700002019-12-13 3:27PM EST70.003.253.053.40-0.25-7.14%896348.28%
LYFT210115C000725002019-12-03 1:55PM EST72.503.472.732.990.00-320947.89%
LYFT210115C000750002019-12-13 1:39PM EST75.002.652.312.67+0.05+1.92%141147.80%
LYFT210115C000775002019-11-26 11:05AM EST77.503.402.082.380.00-11747.69%
LYFT210115C000800002019-12-11 11:44AM EST80.002.231.812.100.00-323847.42%
LYFT210115C000850002019-12-13 12:11PM EST85.001.611.391.65+0.06+3.87%525247.10%
LYFT210115C000900002019-12-05 2:40PM EST90.001.161.051.280.00-635446.63%
LYFT210115C000950002019-12-05 2:02PM EST95.000.890.841.010.00-28146.44%
LYFT210115C001000002019-12-13 11:29AM EST100.000.820.600.80+0.05+6.49%2034746.27%
LYFT210115C001050002019-11-29 10:05AM EST105.001.020.450.660.00-16346.48%
LYFT210115C001100002019-12-13 10:48AM EST110.000.480.380.51-0.02-4.00%43,30146.09%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT210115P000200002019-12-13 10:45AM EST20.000.440.360.45-0.01-2.22%5029251.90%
LYFT210115P000225002019-11-06 3:04PM EST22.501.530.880.970.00-123955.91%
LYFT210115P000250002019-12-12 11:58AM EST25.001.040.971.05-0.03-2.80%1061450.44%
LYFT210115P000275002019-12-02 2:02PM EST27.501.771.411.500.00-121850.24%
LYFT210115P000300002019-12-13 11:15AM EST30.002.001.982.06-0.11-5.21%10061549.55%
LYFT210115P000325002019-12-11 2:59PM EST32.502.822.532.750.00-448449.02%
LYFT210115P000350002019-12-13 12:43PM EST35.003.483.453.55-0.07-1.97%1299748.46%
LYFT210115P000375002019-12-11 11:20AM EST37.504.504.304.500.00-196348.11%
LYFT210115P000400002019-12-11 3:36PM EST40.005.485.305.550.00-31,70647.64%
LYFT210115P000425002019-12-12 2:56PM EST42.506.706.506.700.00-131547.10%
LYFT210115P000450002019-12-13 2:43PM EST45.007.707.757.95-0.30-3.75%41,69046.51%
LYFT210115P000475002019-12-11 11:12AM EST47.509.589.109.550.00-411447.21%
LYFT210115P000500002019-12-05 12:45PM EST50.0012.0010.5510.800.00-235745.53%
LYFT210115P000525002019-11-27 11:39AM EST52.5011.7412.1512.350.00-110344.93%
LYFT210115P000550002019-12-11 11:26AM EST55.0014.0013.7514.100.00-155544.90%
LYFT210115P000575002019-12-13 10:11AM EST57.5015.0515.5015.85+0.12+0.80%15744.45%
LYFT210115P000600002019-12-12 2:11PM EST60.0017.5517.3017.750.00-687644.37%
LYFT210115P000625002019-12-05 1:11PM EST62.5021.1519.1519.700.00-9011344.20%
LYFT210115P000650002019-12-02 12:10PM EST65.0021.0821.1521.700.00-315543.97%
LYFT210115P000675002019-10-18 2:58PM EST67.5028.700.000.000.00-800.00%
LYFT210115P000700002019-11-22 3:01PM EST70.0026.3025.2525.700.00-55542.43%
LYFT210115P000725002019-06-07 10:14AM EST72.5022.3023.8025.300.00--120.00%
LYFT210115P000750002019-10-31 10:11AM EST75.0034.3527.8029.550.00-27837.85%
LYFT210115P000800002019-10-03 9:22AM EST80.0042.0037.5038.250.00-1463.49%
LYFT210115P000850002019-11-12 9:47AM EST85.0042.3038.6039.050.00-202339.14%
LYFT210115P000900002019-12-06 12:43PM EST90.0045.2042.8044.000.00-104041.14%
LYFT210115P000950002019-10-09 2:08PM EST95.0056.7851.1552.850.00-1267.75%
LYFT210115P001000002019-08-16 9:16AM EST100.0049.0051.9055.700.00-11561.51%
LYFT210115P001050002019-10-07 2:22PM EST105.0064.6061.0562.600.00-2071.79%
LYFT210115P001100002019-10-22 9:33AM EST110.0069.6762.8064.450.00-10255.13%