U.S. markets open in 28 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.58+0.92 (+3.73%)
At close: 4:00PM EDT

25.30 -0.28 (-1.09%)
Before hours: 9:02AM EDT

In The Money
Show:ListStraddle
CallsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT201023C000200002020-10-19 9:36AM EDT20.004.200.000.000.00-1910.00%
LYFT201023C000210002020-10-22 1:11PM EDT21.004.500.000.000.00-332420.00%
LYFT201023C000220002020-10-22 3:32PM EDT22.003.600.000.000.00-3520.00%
LYFT201023C000225002020-10-22 1:54PM EDT22.502.990.000.000.00-22260.00%
LYFT201023C000230002020-10-22 2:13PM EDT23.002.550.000.000.00-22140.00%
LYFT201023C000235002020-10-22 3:48PM EDT23.502.050.000.000.00-407890.00%
LYFT201023C000240002020-10-22 3:29PM EDT24.001.620.000.000.00-1543520.00%
LYFT201023C000245002020-10-22 3:40PM EDT24.501.140.000.000.00-1152920.00%
LYFT201023C000250002020-10-22 3:58PM EDT25.000.660.000.000.00-7711,3840.00%
LYFT201023C000255002020-10-22 3:59PM EDT25.500.340.000.000.00-1,5291,9610.00%
LYFT201023C000260002020-10-22 3:56PM EDT26.000.130.000.000.00-1,6523,89812.50%
LYFT201023C000265002020-10-22 3:59PM EDT26.500.070.000.000.00-6302,18325.00%
LYFT201023C000270002020-10-22 3:36PM EDT27.000.050.000.000.00-4082,58325.00%
LYFT201023C000275002020-10-22 3:44PM EDT27.500.020.000.000.00-871,36450.00%
LYFT201023C000280002020-10-22 3:56PM EDT28.000.020.000.000.00-192,64050.00%
LYFT201023C000285002020-10-22 3:09PM EDT28.500.010.000.000.00-611,04250.00%
LYFT201023C000290002020-10-22 3:46PM EDT29.000.010.000.000.00-121,86250.00%
LYFT201023C000295002020-10-22 2:33PM EDT29.500.010.000.000.00-359250.00%
LYFT201023C000300002020-10-22 10:34AM EDT30.000.010.000.000.00-148,05050.00%
LYFT201023C000305002020-10-21 10:01AM EDT30.500.020.000.000.00-147550.00%
LYFT201023C000310002020-10-22 3:01PM EDT31.000.020.000.000.00-32,32850.00%
LYFT201023C000315002020-10-19 10:46AM EDT31.500.010.000.000.00-565850.00%
LYFT201023C000320002020-10-20 1:09PM EDT32.000.030.000.000.00-12,30350.00%
LYFT201023C000325002020-10-14 3:51PM EDT32.500.040.000.000.00-25772650.00%
LYFT201023C000330002020-10-14 10:30AM EDT33.000.040.000.000.00-8167650.00%
LYFT201023C000335002020-10-14 9:43AM EDT33.500.090.000.000.00-17018350.00%
LYFT201023C000340002020-10-22 2:23PM EDT34.000.020.000.000.00-123350.00%
LYFT201023C000345002020-10-13 3:58PM EDT34.500.030.000.000.00-513050.00%
LYFT201023C000350002020-10-13 3:24PM EDT35.000.040.000.000.00-275950.00%
LYFT201023C000360002020-10-14 2:04PM EDT36.000.040.000.000.00-15850.00%
LYFT201023C000370002020-10-16 10:46AM EDT37.000.040.000.000.00-11550.00%
LYFT201023C000380002020-10-19 4:13PM EDT38.000.03-0.000.00--3950.00%
LYFT201023C000400002020-10-15 11:48AM EDT40.000.020.000.000.00-1516650.00%
PutsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT201023P000200002020-10-14 1:58PM EDT20.000.020.000.000.00-114650.00%
LYFT201023P000210002020-10-19 4:13PM EDT21.000.03-0.000.00--8950.00%
LYFT201023P000220002020-10-21 9:31AM EDT22.000.010.000.000.00-1013850.00%
LYFT201023P000225002020-10-22 12:13PM EDT22.500.030.000.000.00-1024650.00%
LYFT201023P000230002020-10-22 12:33PM EDT23.000.010.000.000.00-4175150.00%
LYFT201023P000235002020-10-22 3:48PM EDT23.500.020.000.000.00-44477550.00%
LYFT201023P000240002020-10-22 3:54PM EDT24.000.030.000.000.00-3341,90225.00%
LYFT201023P000245002020-10-22 3:57PM EDT24.500.050.000.000.00-27580025.00%
LYFT201023P000250002020-10-22 3:58PM EDT25.000.120.000.000.00-4761,20212.50%
LYFT201023P000255002020-10-22 3:52PM EDT25.500.280.000.000.00-1826373.13%
LYFT201023P000260002020-10-22 3:58PM EDT26.000.570.000.000.00-1,0811,6640.00%
LYFT201023P000265002020-10-22 3:45PM EDT26.501.010.000.000.00-1381,0640.00%
LYFT201023P000270002020-10-22 3:38PM EDT27.001.450.000.000.00-376480.00%
LYFT201023P000275002020-10-21 3:23PM EDT27.502.010.000.000.00-43170.00%
LYFT201023P000280002020-10-22 1:28PM EDT28.002.570.000.000.00-75570.00%
LYFT201023P000285002020-10-22 2:34PM EDT28.502.880.000.000.00-71680.00%
LYFT201023P000290002020-10-22 3:32PM EDT29.003.400.000.000.00-121070.00%
LYFT201023P000295002020-10-22 12:33PM EDT29.504.150.000.000.00-71070.00%
LYFT201023P000300002020-10-22 12:33PM EDT30.004.650.000.000.00-23020.00%
LYFT201023P000305002020-09-30 11:46AM EDT30.503.280.000.000.00-10690.00%
LYFT201023P000310002020-10-09 11:53AM EDT31.003.450.000.000.00-2210.00%
LYFT201023P000315002020-09-17 2:36PM EDT31.502.575.857.000.00-38219401.56%
LYFT201023P000320002020-10-05 3:11PM EDT32.007.000.000.000.00-110.00%
LYFT201023P000325002020-10-05 2:10PM EDT32.505.900.000.000.00-270.00%
LYFT201023P000330002020-09-11 12:51PM EDT33.003.955.005.750.00-84840.00%
LYFT201023P000335002020-10-05 2:10PM EDT33.506.850.000.000.00--00.00%
LYFT201023P000340002020-10-05 12:34PM EDT34.007.200.000.000.00-100.00%
LYFT201023P000345002020-10-13 11:17AM EDT34.507.500.000.000.00--20.00%
LYFT201023P000370002020-10-19 4:13PM EDT37.009.900.000.000.00--00.00%
LYFT201023P000380002020-09-21 12:12AM EDT38.007.4510.8515.700.00--0713.28%
LYFT201023P000400002020-10-19 4:13PM EDT40.0014.050.000.000.00--00.00%