LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200124C000350002020-01-21 11:11AM EST35.0012.8012.0513.000.00-600.00%
LYFT200124C000370002020-01-02 11:37AM EST37.006.6510.3510.650.00--00.00%
LYFT200124C000390002020-01-14 11:25AM EST39.008.008.408.650.00-100.00%
LYFT200124C000400002020-01-17 1:37PM EST40.006.247.357.650.00-1500.00%
LYFT200124C000405002020-01-21 10:08AM EST40.506.456.857.100.00-200.00%
LYFT200124C000410002020-01-21 1:52PM EST41.006.756.357.550.00-300129.69%
LYFT200124C000415002020-01-09 9:33AM EST41.503.655.856.150.00-100.00%
LYFT200124C000420002020-01-22 11:15AM EST42.006.005.405.60-0.03-0.50%3800.00%
LYFT200124C000425002020-01-22 3:21PM EST42.505.004.905.10-0.10-1.96%6900.00%
LYFT200124C000430002020-01-22 3:29PM EST43.004.504.154.850.00-1700.00%
LYFT200124C000435002020-01-22 10:27AM EST43.505.053.954.10+0.75+17.44%2700.00%
LYFT200124C000440002020-01-22 11:15AM EST44.004.053.453.60+0.02+0.50%1500.00%
LYFT200124C000445002020-01-23 1:10PM EST44.504.053.904.05+0.76+23.10%5075.39%
LYFT200124C000450002020-01-22 11:15AM EST45.003.052.442.640.00-7500.00%
LYFT200124C000455002020-01-22 9:37AM EST45.502.612.052.14+0.19+7.85%1300.00%
LYFT200124C000460002020-01-22 3:25PM EST46.001.571.541.720.00-7300.00%
LYFT200124C000465002020-01-22 3:53PM EST46.501.251.141.300.00-10500.00%
LYFT200124C000470002020-01-23 12:55PM EST47.001.701.531.58+0.78+84.78%160039.06%
LYFT200124C000475002020-01-22 3:52PM EST47.500.620.610.63-0.43-40.95%29400.00%
LYFT200124C000480002020-01-22 3:25PM EST48.000.390.320.450.00-1,00800.00%
LYFT200124C000485002020-01-22 3:53PM EST48.500.260.240.27-0.30-53.57%563019.53%
LYFT200124C000490002020-01-22 2:13PM EST49.000.230.110.150.00-329024.41%
LYFT200124C000495002020-01-22 3:57PM EST49.500.090.090.10-0.19-67.86%975029.69%
LYFT200124C000500002020-01-22 3:35PM EST50.000.070.050.06-0.12-63.16%403033.20%
LYFT200124C000505002020-01-22 3:57PM EST50.500.040.030.04-0.15-78.95%62036.72%
LYFT200124C000510002020-01-22 3:48PM EST51.000.020.020.140.00-38051.17%
LYFT200124C000515002020-01-22 10:31AM EST51.500.070.000.150.00-1057.42%
LYFT200124C000520002020-01-22 3:35PM EST52.000.020.000.03-0.03-60.00%29053.13%
LYFT200124C000525002020-01-21 1:04PM EST52.500.050.000.040.00-3055.47%
LYFT200124C000530002020-01-22 11:49AM EST53.000.020.000.150.00-10077.34%
LYFT200124C000535002020-01-21 1:08PM EST53.500.030.000.150.00-1083.59%
LYFT200124C000540002020-01-21 1:20PM EST54.000.020.000.030.00-5068.75%
LYFT200124C000550002020-01-08 9:49AM EST55.000.010.000.030.00-1078.13%
LYFT200124C000600002019-12-23 11:59AM EST60.000.070.000.150.00-10154.69%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200124P000350002020-01-08 9:49AM EST35.000.010.000.150.00-10229.69%
LYFT200124P000370002020-01-17 12:41PM EST37.000.010.010.150.00-120198.44%
LYFT200124P000380002020-01-17 1:17PM EST38.000.010.010.150.00--0182.03%
LYFT200124P000390002020-01-17 1:17PM EST39.000.010.000.150.00-150163.28%
LYFT200124P000400002020-01-22 12:52PM EST40.000.010.010.150.00-50149.22%
LYFT200124P000405002020-01-21 11:50AM EST40.500.010.000.150.00-100139.06%
LYFT200124P000410002020-01-17 3:55PM EST41.000.020.000.150.00-30131.25%
LYFT200124P000415002020-01-16 10:24AM EST41.500.030.000.140.00-50121.88%
LYFT200124P000420002020-01-16 1:39PM EST42.000.040.000.030.00-65089.06%
LYFT200124P000425002020-01-17 11:25AM EST42.500.050.010.030.00-4085.94%
LYFT200124P000430002020-01-22 10:12AM EST43.000.020.020.160.00-10103.91%
LYFT200124P000435002020-01-22 3:50PM EST43.500.020.050.150.00-2098.44%
LYFT200124P000440002020-01-22 11:28AM EST44.000.020.010.040.00-5068.75%
LYFT200124P000445002020-01-22 10:28AM EST44.500.010.020.04-0.02-66.67%101064.06%
LYFT200124P000450002020-01-22 3:17PM EST45.000.040.040.05-0.02-33.33%10061.33%
LYFT200124P000455002020-01-22 3:58PM EST45.500.080.070.130.00-47065.23%
LYFT200124P000460002020-01-22 3:59PM EST46.000.140.100.130.00-182058.98%
LYFT200124P000465002020-01-22 3:59PM EST46.500.250.230.25+0.04+19.05%274064.65%
LYFT200124P000470002020-01-22 3:59PM EST47.000.410.380.41-0.14-25.45%464067.97%
LYFT200124P000475002020-01-22 3:42PM EST47.500.610.590.62+0.12+24.49%134072.07%
LYFT200124P000480002020-01-23 1:15PM EST48.000.280.270.30-0.64-69.57%245035.35%
LYFT200124P000485002020-01-22 3:58PM EST48.501.241.211.27+0.29+30.53%242085.94%
LYFT200124P000490002020-01-22 10:59AM EST49.001.081.601.69-0.22-16.92%129095.12%
LYFT200124P000495002020-01-23 12:59PM EST49.501.161.151.20-1.03-47.03%8037.70%
LYFT200124P000500002020-01-22 12:19PM EST50.002.592.033.050.00-510115.04%
LYFT200124P000505002020-01-22 11:02AM EST50.502.252.973.10-0.34-13.13%-0126.76%
LYFT200124P000510002020-01-21 11:23AM EST51.003.053.453.650.00--0139.45%
LYFT200124P000515002020-01-22 12:16PM EST51.504.053.904.150.00-570148.63%
LYFT200124P000520002020-01-14 3:04PM EST52.004.404.404.600.00-100157.13%
LYFT200124P000525002020-01-22 10:50AM EST52.504.004.905.10-0.90-18.37%40167.19%
LYFT200124P000530002019-12-16 12:06AM EST53.006.656.056.300.00--0231.06%
LYFT200124P000535002019-12-16 11:58AM EST53.505.256.556.800.00--0241.21%
LYFT200124P000540002019-12-16 12:06AM EST54.007.657.057.300.00--0251.27%
LYFT200124P000550002019-12-31 12:57PM EST55.0011.757.357.650.00--0213.28%