LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191213C000365002019-11-22 9:55AM EST36.5010.150.000.000.00-1700.00%
LYFT191213C000390002019-11-15 11:47AM EST39.005.340.000.000.00-400.00%
LYFT191213C000395002019-11-19 10:51AM EST39.505.400.000.000.00-100.00%
LYFT191213C000400002019-12-05 12:07PM EST40.005.470.000.000.00-200.00%
LYFT191213C000405002019-12-06 10:38AM EST40.504.300.000.000.00-800.00%
LYFT191213C000410002019-12-05 2:23PM EST41.003.400.000.000.00-4900.00%
LYFT191213C000415002019-12-06 10:46AM EST41.503.200.000.000.00-1000.00%
LYFT191213C000420002019-12-06 1:16PM EST42.003.250.000.000.00-5400.00%
LYFT191213C000425002019-12-06 1:48PM EST42.502.750.000.000.00-3200.00%
LYFT191213C000430002019-12-06 2:05PM EST43.002.440.000.000.00-1400.00%
LYFT191213C000435002019-12-06 3:46PM EST43.502.110.000.000.00-5400.00%
LYFT191213C000440002019-12-06 3:59PM EST44.001.780.000.000.00-7600.00%
LYFT191213C000445002019-12-06 3:58PM EST44.501.400.000.000.00-39000.00%
LYFT191213C000450002019-12-06 3:59PM EST45.001.140.000.000.00-45400.00%
LYFT191213C000455002019-12-06 3:59PM EST45.500.890.000.000.00-44101.56%
LYFT191213C000460002019-12-06 3:59PM EST46.000.680.000.000.00-38806.25%
LYFT191213C000465002019-12-06 3:59PM EST46.500.490.000.000.00-15606.25%
LYFT191213C000470002019-12-06 3:40PM EST47.000.370.000.000.00-140012.50%
LYFT191213C000475002019-12-06 3:59PM EST47.500.260.000.000.00-202012.50%
LYFT191213C000480002019-12-06 3:40PM EST48.000.180.000.000.00-446012.50%
LYFT191213C000485002019-12-06 1:54PM EST48.500.130.000.000.00-180012.50%
LYFT191213C000490002019-12-06 3:48PM EST49.000.100.000.000.00-34012.50%
LYFT191213C000495002019-12-06 1:54PM EST49.500.070.000.000.00-46025.00%
LYFT191213C000500002019-12-06 3:54PM EST50.000.050.000.000.00-53025.00%
LYFT191213C000505002019-12-06 9:41AM EST50.500.040.000.000.00-6025.00%
LYFT191213C000510002019-12-06 3:46PM EST51.000.030.000.000.00-15025.00%
LYFT191213C000515002019-12-06 3:41PM EST51.500.030.000.000.00-13025.00%
LYFT191213C000520002019-12-05 3:26PM EST52.000.040.000.000.00-34025.00%
LYFT191213C000525002019-12-06 3:40PM EST52.500.020.000.000.00-4025.00%
LYFT191213C000530002019-12-02 3:49PM EST53.000.090.000.000.00-1025.00%
LYFT191213C000535002019-12-04 11:09AM EST53.500.060.000.000.00-15025.00%
LYFT191213C000540002019-12-06 11:32AM EST54.000.010.000.000.00-15050.00%
LYFT191213C000545002019-12-04 10:13AM EST54.500.030.000.000.00-3050.00%
LYFT191213C000550002019-12-05 3:06PM EST55.000.030.000.000.00-1050.00%
LYFT191213C000560002019-12-05 9:37AM EST56.000.020.000.000.00-4050.00%
LYFT191213C000600002019-12-02 12:11AM EST60.000.050.000.000.00--050.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT191213P000300002019-11-18 12:02AM EST30.000.01-0.000.00--050.00%
LYFT191213P000350002019-11-26 1:33PM EST35.000.030.000.000.00-2050.00%
LYFT191213P000365002019-11-25 10:54AM EST36.500.010.000.000.00-1050.00%
LYFT191213P000370002019-12-05 1:09PM EST37.000.020.000.000.00-1050.00%
LYFT191213P000375002019-11-15 10:32AM EST37.500.130.000.000.00-2050.00%
LYFT191213P000380002019-12-05 11:48AM EST38.000.020.000.000.00-2025.00%
LYFT191213P000385002019-12-05 1:51PM EST38.500.060.000.000.00-5025.00%
LYFT191213P000390002019-12-05 1:52PM EST39.000.080.000.000.00-27025.00%
LYFT191213P000395002019-12-06 10:34AM EST39.500.040.000.000.00-3025.00%
LYFT191213P000400002019-12-06 2:34PM EST40.000.040.000.000.00-80025.00%
LYFT191213P000405002019-12-06 10:52AM EST40.500.130.000.000.00-8025.00%
LYFT191213P000410002019-12-06 2:49PM EST41.000.080.000.000.00-24025.00%
LYFT191213P000415002019-12-06 10:52AM EST41.500.240.000.000.00-9025.00%
LYFT191213P000420002019-12-06 3:33PM EST42.000.160.000.000.00-23012.50%
LYFT191213P000425002019-12-06 12:22PM EST42.500.320.000.000.00-83012.50%
LYFT191213P000430002019-12-06 3:47PM EST43.000.290.000.000.00-50012.50%
LYFT191213P000435002019-12-06 3:35PM EST43.500.410.000.000.00-329012.50%
LYFT191213P000440002019-12-06 3:59PM EST44.000.540.000.000.00-21106.25%
LYFT191213P000445002019-12-06 3:16PM EST44.500.730.000.000.00-17603.13%
LYFT191213P000450002019-12-06 3:58PM EST45.000.910.000.000.00-16301.56%
LYFT191213P000455002019-12-06 3:52PM EST45.501.190.000.000.00-5300.00%
LYFT191213P000460002019-12-06 2:07PM EST46.001.520.000.000.00-19500.00%
LYFT191213P000465002019-12-06 3:24PM EST46.501.770.000.000.00-3500.00%
LYFT191213P000470002019-12-06 3:06PM EST47.002.230.000.000.00-3800.00%
LYFT191213P000475002019-12-06 3:53PM EST47.502.530.000.000.00-4500.00%
LYFT191213P000480002019-12-06 1:20PM EST48.003.140.000.000.00-100.00%
LYFT191213P000485002019-12-04 2:45PM EST48.503.500.000.000.00-1200.00%
LYFT191213P000490002019-12-05 1:42PM EST49.003.950.000.000.00-100.00%
LYFT191213P000495002019-12-06 12:35PM EST49.504.800.000.000.00-700.00%
LYFT191213P000500002019-12-06 10:14AM EST50.004.850.000.000.00-300.00%
LYFT191213P000505002019-12-03 9:33AM EST50.503.900.000.000.00-200.00%
LYFT191213P000510002019-12-04 9:47AM EST51.003.750.000.000.00-1000.00%
LYFT191213P000515002019-12-03 9:33AM EST51.504.750.000.000.00-1000.00%
LYFT191213P000525002019-12-09 12:13AM EST52.504.250.000.000.00--00.00%
LYFT191213P000530002019-12-02 9:39AM EST53.004.850.000.000.00--00.00%
LYFT191213P000535002019-12-02 9:54AM EST53.505.400.000.000.00--00.00%
LYFT191213P000540002019-12-04 10:25AM EST54.006.750.000.000.00--00.00%
LYFT191213P000550002019-12-05 11:00AM EST55.009.500.000.000.00-500.00%