Advertisement
Advertisement
U.S. markets open in 8 hours 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.03-0.58 (-3.97%)
At close: 04:00PM EDT
14.11 +0.08 (+0.57%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT220701C000090002022-06-22 10:18AM EDT9.006.100.000.000.00-100.00%
LYFT220701C000100002022-06-29 3:01PM EDT10.003.950.000.000.00-200.00%
LYFT220701C000105002022-06-23 10:41AM EDT10.504.600.000.000.00--00.00%
LYFT220701C000110002022-06-29 3:31PM EDT11.003.050.000.000.00-1500.00%
LYFT220701C000120002022-06-29 3:07PM EDT12.002.070.000.000.00-100.00%
LYFT220701C000125002022-06-22 9:36AM EDT12.502.580.000.000.00-100.00%
LYFT220701C000130002022-06-29 12:13PM EDT13.001.060.000.000.00-300.00%
LYFT220701C000135002022-06-29 3:50PM EDT13.500.750.000.000.00-6700.00%
LYFT220701C000140002022-06-29 3:59PM EDT14.000.380.000.000.00-53700.00%
LYFT220701C000145002022-06-29 3:58PM EDT14.500.170.000.000.00-969012.50%
LYFT220701C000150002022-06-29 3:59PM EDT15.000.080.000.000.00-796025.00%
LYFT220701C000155002022-06-29 2:23PM EDT15.500.040.000.000.00-163050.00%
LYFT220701C000160002022-06-29 3:58PM EDT16.000.020.000.000.00-645050.00%
LYFT220701C000165002022-06-29 2:07PM EDT16.500.030.000.000.00-404050.00%
LYFT220701C000170002022-06-29 1:57PM EDT17.000.020.000.000.00-217050.00%
LYFT220701C000175002022-06-29 10:40AM EDT17.500.020.000.000.00-6050.00%
LYFT220701C000180002022-06-29 3:29PM EDT18.000.020.000.000.00-587050.00%
LYFT220701C000185002022-06-29 2:49PM EDT18.500.010.000.000.00-1050.00%
LYFT220701C000190002022-06-29 3:13PM EDT19.000.010.000.000.00-28050.00%
LYFT220701C000195002022-06-27 10:06AM EDT19.500.030.000.000.00-34050.00%
LYFT220701C000200002022-06-28 2:41PM EDT20.000.030.000.000.00-508050.00%
LYFT220701C000205002022-06-27 12:05PM EDT20.500.020.000.000.00-12050.00%
LYFT220701C000210002022-06-27 3:26PM EDT21.000.010.000.000.00-1,991050.00%
LYFT220701C000215002022-06-27 11:18AM EDT21.500.020.000.000.00--050.00%
LYFT220701C000220002022-06-27 11:16AM EDT22.000.020.000.000.00-26050.00%
LYFT220701C000225002022-06-27 11:07AM EDT22.500.010.000.000.00-1050.00%
LYFT220701C000230002022-06-27 10:27AM EDT23.000.030.000.000.00-1050.00%
LYFT220701C000235002022-06-27 12:42PM EDT23.500.010.000.000.00-64050.00%
LYFT220701C000240002022-06-16 9:52AM EDT24.000.040.000.000.00-180050.00%
LYFT220701C000245002022-06-22 1:58PM EDT24.500.020.000.000.00--050.00%
LYFT220701C000250002022-06-24 1:15PM EDT25.000.020.000.000.00-100100.00%
LYFT220701C000255002022-06-24 12:52PM EDT25.500.020.000.000.00-980100.00%
LYFT220701C000260002022-06-17 1:29PM EDT26.000.020.000.000.00-10100.00%
LYFT220701C000270002022-06-17 1:29PM EDT27.000.020.000.000.00-1050.00%
LYFT220701C000275002022-06-24 12:32PM EDT27.500.010.000.000.00-2050.00%
LYFT220701C000280002022-06-21 10:56AM EDT28.000.010.000.000.00-7050.00%
LYFT220701C000290002022-06-03 9:55AM EDT29.000.050.000.000.00-30050.00%
LYFT220701C000300002022-06-22 1:23PM EDT30.000.010.000.000.00-10050.00%
LYFT220701C000310002022-05-23 12:32PM EDT31.000.070.000.070.00-250373484.38%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT220701P000090002022-06-23 3:59PM EDT9.000.020.000.000.00-126050.00%
LYFT220701P000095002022-06-23 2:54PM EDT9.500.020.000.000.00--050.00%
LYFT220701P000100002022-06-21 9:30AM EDT10.000.130.000.000.00-29050.00%
LYFT220701P000105002022-06-28 10:19AM EDT10.500.010.000.000.00-12050.00%
LYFT220701P000110002022-06-29 12:48PM EDT11.000.010.000.000.00-1050.00%
LYFT220701P000115002022-06-27 2:17PM EDT11.500.020.000.000.00-145050.00%
LYFT220701P000120002022-06-27 2:32PM EDT12.000.020.000.000.00-1,233050.00%
LYFT220701P000125002022-06-29 3:27PM EDT12.500.030.000.000.00-163050.00%
LYFT220701P000130002022-06-29 3:50PM EDT13.000.050.000.000.00-2,819025.00%
LYFT220701P000135002022-06-29 3:42PM EDT13.500.140.000.000.00-222012.50%
LYFT220701P000140002022-06-29 3:59PM EDT14.000.320.000.000.00-60201.56%
LYFT220701P000145002022-06-29 3:50PM EDT14.500.570.000.000.00-9000.00%
LYFT220701P000150002022-06-29 3:25PM EDT15.001.040.000.000.00-4900.00%
LYFT220701P000155002022-06-29 2:14PM EDT15.501.490.000.000.00-2700.00%
LYFT220701P000160002022-06-29 1:54PM EDT16.002.010.000.000.00-300.00%
LYFT220701P000165002022-06-29 12:34PM EDT16.502.650.000.000.00-4700.00%
LYFT220701P000170002022-06-29 2:06PM EDT17.002.950.000.000.00-900.00%
LYFT220701P000175002022-06-27 12:45PM EDT17.501.610.000.000.00-1000.00%
LYFT220701P000180002022-06-28 1:25PM EDT18.003.000.000.000.00-200.00%
LYFT220701P000185002022-06-23 1:59PM EDT18.503.330.000.000.00-100.00%
LYFT220701P000190002022-06-29 2:48PM EDT19.005.000.000.000.00-200.00%
LYFT220701P000195002022-06-29 2:04PM EDT19.505.490.000.000.00-100.00%
LYFT220701P000200002022-06-29 9:46AM EDT20.005.780.000.000.00-5100.00%
LYFT220701P000210002022-06-29 9:48AM EDT21.006.710.000.000.00-500.00%
LYFT220701P000215002022-06-13 11:49AM EDT21.506.900.000.000.00--00.00%
LYFT220701P000220002022-06-08 10:11AM EDT22.004.450.000.000.00-100.00%
LYFT220701P000225002022-06-17 10:09AM EDT22.508.320.000.000.00-500.00%
LYFT220701P000230002022-06-21 3:53PM EDT23.008.300.000.000.00-900.00%
LYFT220701P000240002022-06-01 1:27PM EDT24.006.900.000.000.00--00.00%
LYFT220701P000250002022-06-29 10:06AM EDT25.0010.550.000.000.00-100.00%
LYFT220701P000290002022-06-28 1:02PM EDT29.0013.800.000.000.00-300.00%
LYFT220701P000310002022-06-21 3:53PM EDT31.0016.270.000.000.00--00.00%
LYFT220701P000350002022-06-23 12:28PM EDT35.0019.900.000.000.00--00.00%
Advertisement
Advertisement