Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT260116C00003000 | 2024-04-17 12:49PM EDT | 3.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| LYFT260116C00005000 | 2024-03-27 11:30AM EDT | 5.00 | 14.77 | 11.95 | 12.30 | 0.00 | - | 2 | 142 | 66.99% |
| LYFT260116C00008000 | 2024-04-22 2:46PM EDT | 8.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 22 | 763 | 0.00% |
| LYFT260116C00010000 | 2024-05-01 3:01PM EDT | 10.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 991 | 0.00% |
| LYFT260116C00012000 | 2024-05-02 3:31PM EDT | 12.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 75 | 967 | 0.00% |
| LYFT260116C00015000 | 2024-05-02 11:54AM EDT | 15.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 10 | 808 | 0.00% |
| LYFT260116C00017000 | 2024-05-02 2:44PM EDT | 17.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 61 | 1,350 | 0.20% |
| LYFT260116C00020000 | 2024-05-02 3:58PM EDT | 20.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 26 | 2,962 | 3.13% |
| LYFT260116C00025000 | 2024-04-29 12:04PM EDT | 25.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 379 | 6.25% |
| LYFT260116C00027000 | 2024-05-01 9:48AM EDT | 27.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 6.25% |
| LYFT260116C00030000 | 2024-05-01 2:39PM EDT | 30.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,955 | 12.50% |
| LYFT260116C00032000 | 2024-05-02 3:39PM EDT | 32.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 12.50% |
| LYFT260116C00035000 | 2024-05-02 1:01PM EDT | 35.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 12.50% |
| LYFT260116C00037000 | 2024-05-01 11:58AM EDT | 37.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 12.50% |
| LYFT260116C00040000 | 2024-04-29 12:04PM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 752 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT260116P00003000 | 2024-04-26 9:36AM EDT | 3.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| LYFT260116P00005000 | 2024-04-29 2:46PM EDT | 5.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 25.00% |
| LYFT260116P00008000 | 2024-03-28 10:02AM EDT | 8.00 | 0.83 | 1.07 | 1.11 | 0.00 | - | 1 | 278 | 67.87% |
| LYFT260116P00010000 | 2024-04-26 3:13PM EDT | 10.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 203 | 12.50% |
| LYFT260116P00012000 | 2024-04-30 12:37PM EDT | 12.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 1,425 | 6.25% |
| LYFT260116P00015000 | 2024-05-02 12:58PM EDT | 15.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 3.13% |
| LYFT260116P00017000 | 2024-05-01 2:13PM EDT | 17.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 49 | 538 | 0.00% |
| LYFT260116P00020000 | 2024-05-02 2:06PM EDT | 20.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 5 | 526 | 0.00% |
| LYFT260116P00025000 | 2024-05-02 3:57PM EDT | 25.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| LYFT260116P00027000 | 2024-04-26 2:27PM EDT | 27.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LYFT260116P00030000 | 2024-04-24 1:53PM EDT | 30.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LYFT260116P00032000 | 2024-04-25 9:41AM EDT | 32.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 100 | 201 | 0.00% |
| LYFT260116P00035000 | 2024-04-30 11:39AM EDT | 35.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| LYFT260116P00037000 | 2024-04-22 10:57AM EDT | 37.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| LYFT260116P00040000 | 2024-04-22 2:17PM EDT | 40.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
© 2024 Yahoo. All rights reserved.