LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191018C000250002019-09-26 1:16PM EDT25.0016.1515.6015.750.00-600.00%
LYFT191018C000300002019-10-11 9:30AM EDT30.008.2010.6010.800.00-400292.19%
LYFT191018C000320002019-10-14 12:07AM EDT32.006.508.558.800.00-200237.50%
LYFT191018C000325002019-10-14 9:37AM EDT32.507.008.558.750.00-1516363.28%
LYFT191018C000340002019-10-15 9:47AM EDT34.006.307.057.200.00-112302.73%
LYFT191018C000350002019-10-18 12:30PM EDT35.005.655.605.80-0.35-5.83%4177160.94%
LYFT191018C000360002019-10-15 12:23PM EDT36.004.745.105.300.00-4027246.88%
LYFT191018C000365002019-10-17 12:59PM EDT36.505.554.554.750.00-1823218.75%
LYFT191018C000370002019-10-14 11:00AM EDT37.002.854.104.300.00-5114210.16%
LYFT191018C000375002019-10-17 1:54PM EDT37.504.013.603.700.00-2549182.42%
LYFT191018C000380002019-10-18 10:59AM EDT38.003.102.652.73-0.50-13.89%300.00%
LYFT191018C000385002019-10-18 10:45AM EDT38.502.432.652.73-1.01-29.36%5285151.56%
LYFT191018C000390002019-10-18 11:51AM EDT39.001.901.651.72-0.92-32.62%2200.00%
LYFT191018C000395002019-10-18 10:17AM EDT39.501.621.641.72-0.63-28.00%18285109.77%
LYFT191018C000400002019-10-18 10:34AM EDT40.001.251.131.21-0.45-26.47%1182,00486.72%
LYFT191018C000405002019-10-18 1:19PM EDT40.500.290.250.29-0.93-76.23%23014.45%
LYFT191018C000410002019-10-18 1:37PM EDT41.000.090.050.07-0.69-88.46%4425,12919.14%
LYFT191018C000415002019-10-18 10:37AM EDT41.500.110.100.12-0.29-72.50%1431,44844.53%
LYFT191018C000420002019-10-18 1:52PM EDT42.000.020.010.02-0.22-91.67%1,756036.72%
LYFT191018C000425002019-10-18 10:26AM EDT42.500.030.000.01-0.07-70.00%1,1092,03942.19%
LYFT191018C000430002019-10-18 11:34AM EDT43.000.020.030.03-0.03-60.00%123062.50%
LYFT191018C000435002019-10-18 10:34AM EDT43.500.010.000.01-0.01-50.00%6039556.25%
LYFT191018C000440002019-10-17 3:04PM EDT44.000.020.010.030.00-734078.13%
LYFT191018C000445002019-10-15 3:48PM EDT44.500.010.000.030.00-558082.81%
LYFT191018C000450002019-10-17 2:05PM EDT45.000.020.000.010.00-12,90978.13%
LYFT191018C000455002019-10-15 3:50PM EDT45.500.020.000.030.00-100100.00%
LYFT191018C000460002019-10-17 12:46PM EDT46.000.010.000.030.00-580109.38%
LYFT191018C000465002019-10-02 2:03PM EDT46.500.100.000.030.00-2385117.19%
LYFT191018C000470002019-10-07 3:06PM EDT47.000.010.000.03-0.02-66.67%1121125.00%
LYFT191018C000475002019-10-17 12:45PM EDT47.500.010.000.010.00-60115.63%
LYFT191018C000480002019-10-14 10:19AM EDT48.000.010.000.030.00-50140.63%
LYFT191018C000485002019-10-09 12:53PM EDT48.500.020.000.020.00-250140.63%
LYFT191018C000490002019-10-08 11:17AM EDT49.000.030.000.030.00-5012156.25%
LYFT191018C000495002019-10-04 1:58PM EDT49.500.020.000.030.00-253162.50%
LYFT191018C000500002019-10-17 11:35AM EDT50.000.010.000.010.00-1512,145150.00%
LYFT191018C000505002019-09-25 11:30AM EDT50.500.120.000.030.00--5178.13%
LYFT191018C000510002019-10-17 11:33AM EDT51.000.010.000.030.00-170184.38%
LYFT191018C000515002019-09-30 10:17AM EDT51.500.040.000.030.00--2190.63%
LYFT191018C000520002019-10-08 10:33AM EDT52.000.020.000.030.00--24196.88%
LYFT191018C000525002019-10-17 3:18PM EDT52.500.010.000.010.00-50181.25%
LYFT191018C000530002019-09-25 9:57AM EDT53.000.050.000.030.00--10212.50%
LYFT191018C000550002019-10-15 3:46PM EDT55.000.040.000.010.00-15,906212.50%
LYFT191018C000575002019-10-16 2:14PM EDT57.500.020.000.010.00-10237.50%
LYFT191018C000600002019-10-15 10:10AM EDT60.000.010.000.010.00-150262.50%
LYFT191018C000625002019-10-15 3:46PM EDT62.500.010.000.010.00-10287.50%
LYFT191018C000650002019-10-16 2:12PM EDT65.000.020.000.010.00-48,761312.50%
LYFT191018C000675002019-10-08 10:41AM EDT67.500.020.000.010.00-20337.50%
LYFT191018C000700002019-10-16 2:12PM EDT70.000.040.000.020.00-24,084375.00%
LYFT191018C000725002019-09-30 3:08PM EDT72.500.010.000.010.00-10375.00%
LYFT191018C000750002019-10-09 10:09AM EDT75.000.030.000.010.00-12,158387.50%
LYFT191018C000775002019-10-08 10:59AM EDT77.500.030.000.010.00-20412.50%
LYFT191018C000800002019-10-15 9:45AM EDT80.000.010.000.010.00-30425.00%
LYFT191018C000850002019-09-23 2:06PM EDT85.000.030.000.020.00-25,955493.75%
LYFT191018C000900002019-10-01 11:26AM EDT90.000.020.000.040.00-2894562.50%
LYFT191018C000950002019-08-15 2:48PM EDT95.000.050.000.050.00-700612.50%
LYFT191018C001000002019-08-15 10:48AM EDT100.000.050.000.000.00-1050.00%
LYFT191018C001050002019-08-09 12:27PM EDT105.000.050.000.000.00-2050.00%
LYFT191018C001100002019-08-15 12:52PM EDT110.000.050.000.000.00-10050.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191018P000250002019-10-14 9:56AM EDT25.000.010.000.010.00-1516337.50%
LYFT191018P000300002019-10-15 3:59PM EDT30.000.010.000.020.00-10237.50%
LYFT191018P000310002019-10-14 12:07AM EDT31.000.03-0.030.00--0250.00%
LYFT191018P000320002019-10-11 2:01PM EDT32.000.030.000.030.00--55203.13%
LYFT191018P000325002019-10-14 3:55PM EDT32.500.020.020.030.00-1433206.25%
LYFT191018P000330002019-10-10 2:58PM EDT33.000.120.000.010.00--54156.25%
LYFT191018P000340002019-10-11 11:05AM EDT34.000.050.060.020.00--252182.81%
LYFT191018P000350002019-10-18 1:53PM EDT35.000.020.000.010.00-30118.75%
LYFT191018P000355002019-10-15 10:09AM EDT35.500.010.030.030.00-1361139.06%
LYFT191018P000360002019-10-15 1:29PM EDT36.000.020.010.030.00-2000118.75%
LYFT191018P000365002019-10-16 10:05AM EDT36.500.010.020.010.00-10103.13%
LYFT191018P000370002019-10-17 10:18AM EDT37.000.010.020.010.00-217590.63%
LYFT191018P000375002019-10-18 9:39AM EDT37.500.030.000.01+0.02+200.00%22,20968.75%
LYFT191018P000380002019-10-18 11:03AM EDT38.000.020.000.02+0.01+100.00%33065.63%
LYFT191018P000385002019-10-18 10:48AM EDT38.500.010.020.01-0.01-50.00%195658.59%
LYFT191018P000390002019-10-18 11:52AM EDT39.000.020.020.02+0.01+100.00%4050.00%
LYFT191018P000395002019-10-18 12:31PM EDT39.500.010.000.01-0.03-75.00%101032.81%
LYFT191018P000400002019-10-18 10:53AM EDT40.000.020.010.03-0.01-33.33%1513,16828.52%
LYFT191018P000405002019-10-18 10:41AM EDT40.500.060.030.06+0.01+20.00%5336818.36%
LYFT191018P000410002019-10-18 10:26AM EDT41.000.150.140.18+0.03+25.00%168600.00%
LYFT191018P000415002019-10-18 1:18PM EDT41.500.890.790.85+0.62+229.63%53042.19%
LYFT191018P000420002019-10-18 1:49PM EDT42.001.301.281.36+0.73+128.07%78051.56%
LYFT191018P000425002019-10-18 1:35PM EDT42.501.781.781.85+0.72+67.92%78064.06%
LYFT191018P000430002019-10-17 3:53PM EDT43.001.421.801.900.00-21630.00%
LYFT191018P000435002019-10-16 10:06AM EDT43.503.662.762.850.00-1085.16%
LYFT191018P000440002019-10-17 12:15PM EDT44.002.033.203.400.00-1094.53%
LYFT191018P000445002019-10-16 2:09PM EDT44.504.203.203.400.00-34130.00%
LYFT191018P000450002019-10-18 10:53AM EDT45.003.843.753.90+0.44+12.94%241,3520.00%
LYFT191018P000455002019-10-09 11:58AM EDT45.507.504.304.500.00--00.00%
LYFT191018P000460002019-10-11 9:55AM EDT46.007.184.805.000.00-4000.00%
LYFT191018P000465002019-10-08 9:58AM EDT46.508.265.705.900.00-813145.31%
LYFT191018P000475002019-10-18 12:19PM EDT47.507.006.706.90+1.22+21.11%380163.28%
LYFT191018P000485002019-09-24 10:32AM EDT48.505.447.707.950.00-42193.75%
LYFT191018P000490002019-09-27 9:34AM EDT49.006.577.707.950.00-400.00%
LYFT191018P000495002019-09-25 10:41AM EDT49.509.008.708.950.00-11211.72%
LYFT191018P000500002019-10-18 12:18PM EDT50.009.479.209.40+1.22+14.79%120206.25%
LYFT191018P000525002019-10-16 12:45PM EDT52.5011.7011.2511.450.00-24480.00%
LYFT191018P000550002019-10-18 10:33AM EDT55.0013.8914.2014.40+0.47+3.50%30282.81%
LYFT191018P000575002019-10-17 11:58AM EDT57.5016.0116.2016.40+0.21+1.33%12560.00%
LYFT191018P000600002019-10-17 1:47PM EDT60.0018.5218.7518.90+0.07+0.38%12,8050.00%
LYFT191018P000625002019-10-18 12:14PM EDT62.5021.8021.7021.950.00-20400.00%
LYFT191018P000650002019-10-16 1:24PM EDT65.0023.0024.2024.40-1.55-6.31%10407.81%
LYFT191018P000675002019-10-17 2:39PM EDT67.5025.8526.7026.950.00-30457.81%
LYFT191018P000700002019-10-15 10:35AM EDT70.0029.3628.8029.050.00-1130.00%
LYFT191018P000725002019-08-14 10:49AM EDT72.5018.3925.5027.800.00-1100.00%
LYFT191018P000750002019-10-16 3:37PM EDT75.0034.7033.7533.950.00-101,2380.00%
LYFT191018P000775002019-08-02 2:16PM EDT77.5021.9032.3032.700.00-5000.00%
LYFT191018P000800002019-10-18 10:55AM EDT80.0038.7538.7038.95-3.30-7.85%205070.00%
LYFT191018P000850002019-09-25 3:49PM EDT85.0043.4043.7044.000.00-1,900500.00%
LYFT191018P000900002019-08-13 11:25AM EDT90.0033.6944.6045.000.00-100.00%
LYFT191018P000950002019-06-17 1:03PM EDT95.0036.0032.0033.600.00-4660.00%
LYFT191018P001000002019-08-08 10:52AM EDT100.0038.0054.6055.000.00-5000.00%
LYFT191018P001050002019-08-16 3:46PM EDT105.0052.3357.3059.000.00-120.00%
LYFT191018P001100002019-09-12 1:56PM EDT110.0062.9370.1070.700.00-101,242.58%