Australia markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.47-1.68 (-4.08%)
At close: 04:00PM EST
39.60 +0.13 (+0.33%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT211210C000350002021-12-02 10:34AM EST35.005.004.754.900.00-22792.19%
LYFT211210C000400002021-12-03 3:58PM EST40.001.311.251.32-0.89-40.45%35117475.59%
LYFT211210C000410002021-12-03 3:28PM EST41.000.860.850.89-0.69-44.52%10069873.63%
LYFT211210C000420002021-12-03 3:57PM EST42.000.570.560.59-0.52-47.71%6573,90872.85%
LYFT211210C000425002021-12-03 2:02PM EST42.500.450.440.48-0.25-35.71%5022672.46%
LYFT211210C000430002021-12-03 3:22PM EST43.000.310.350.37-0.44-58.67%19327271.88%
LYFT211210C000435002021-12-03 3:44PM EST43.500.230.280.30-0.37-61.67%2225072.27%
LYFT211210C000440002021-12-03 3:53PM EST44.000.230.220.24-0.24-51.06%4916772.36%
LYFT211210C000450002021-12-03 3:59PM EST45.000.150.150.16-0.15-50.00%6529874.22%
LYFT211210C000460002021-12-03 11:56AM EST46.000.100.100.11-0.10-50.00%722876.17%
LYFT211210C000470002021-12-03 3:57PM EST47.000.080.070.08-0.06-42.86%1714078.91%
LYFT211210C000475002021-12-03 2:58PM EST47.500.070.060.07-0.06-46.15%84680.47%
LYFT211210C000480002021-12-02 3:43PM EST48.000.040.050.06-0.06-60.00%321181.64%
LYFT211210C000490002021-12-02 9:39AM EST49.000.070.040.050.00-5821885.94%
LYFT211210C000500002021-12-03 2:48PM EST50.000.030.030.04-0.03-50.00%143889.06%
LYFT211210C000510002021-12-03 3:36PM EST51.000.030.020.04-0.02-40.00%132392.97%
LYFT211210C000520002021-12-03 12:25PM EST52.000.020.020.03-0.01-33.33%124596.88%
LYFT211210C000525002021-12-03 2:52PM EST52.500.030.000.03-0.14-82.35%4192.19%
LYFT211210C000530002021-11-29 10:07AM EST53.000.100.000.030.00-73895.31%
LYFT211210C000540002021-12-03 3:17PM EST54.000.010.000.03-0.02-66.67%178100.00%
LYFT211210C000550002021-11-30 9:55AM EST55.000.040.000.030.00-1126106.25%
LYFT211210C000560002021-11-30 11:33AM EST56.000.030.000.030.00-170110.94%
LYFT211210C000570002021-11-30 11:34AM EST57.000.030.000.020.00-1102109.38%
LYFT211210C000580002021-11-23 11:46AM EST58.000.030.000.020.00-138115.63%
LYFT211210C000590002021-11-29 10:39AM EST59.000.050.000.020.00-362420118.75%
LYFT211210C000600002021-12-01 12:26PM EST60.000.020.000.020.00-6378125.00%
LYFT211210C000650002021-11-29 2:20PM EST65.000.020.000.020.00-6075143.75%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYFT211210P000350002021-12-03 3:14PM EST35.000.450.330.37+0.28+164.71%2121,05491.80%
LYFT211210P000400002021-12-03 3:54PM EST40.001.881.751.89+0.87+86.14%1241,04675.78%
LYFT211210P000410002021-12-03 3:46PM EST41.002.742.342.66+1.27+86.39%9232678.81%
LYFT211210P000420002021-12-03 3:57PM EST42.003.203.003.20+1.28+66.67%2417672.46%
LYFT211210P000425002021-12-03 3:52PM EST42.503.553.403.55+0.55+18.33%1124171.48%
LYFT211210P000430002021-12-03 1:39PM EST43.004.653.804.00+1.50+47.62%215272.56%
LYFT211210P000435002021-12-03 2:23PM EST43.505.174.204.50+1.57+43.61%27474.61%
LYFT211210P000440002021-12-02 2:55PM EST44.003.554.655.200.00-411886.13%
LYFT211210P000450002021-12-03 3:58PM EST45.005.735.555.85+0.23+4.18%414876.17%
LYFT211210P000460002021-12-03 12:47PM EST46.007.036.507.05+2.33+49.57%310193.55%
LYFT211210P000470002021-12-01 9:36AM EST47.007.477.408.050.00-22597.07%
LYFT211210P000475002021-12-03 12:41PM EST47.508.357.858.50+1.97+30.88%210294.73%
LYFT211210P000480002021-11-22 12:13PM EST48.004.548.359.050.00-512102.34%
LYFT211210P000490002021-12-03 10:07AM EST49.009.939.3510.35+2.83+39.86%2206128.52%
LYFT211210P000500002021-12-02 10:16AM EST50.009.9610.3511.050.00-1103117.97%
LYFT211210P000510002021-12-03 3:57PM EST51.0011.7011.4011.85-0.45-3.70%354112.11%
LYFT211210P000520002021-12-03 12:07PM EST52.0012.9312.4512.75+1.85+16.70%141112.50%
LYFT211210P000525002021-11-29 3:31PM EST52.5010.4812.8013.300.00-2396.88%
LYFT211210P000530002021-12-03 3:59PM EST53.0013.5013.3513.60+5.66+72.19%119118.75%
LYFT211210P000540002021-11-22 1:48PM EST54.009.6914.2515.200.00-1027150.59%
LYFT211210P000550002021-12-03 2:55PM EST55.0016.2515.3516.25+2.30+16.49%1749168.36%
LYFT211210P000560002021-11-22 3:06PM EST56.0010.8016.1017.250.00-115154.69%
LYFT211210P000570002021-11-30 1:35PM EST57.0017.1017.2018.250.00-117169.92%
LYFT211210P000590002021-11-18 9:47AM EST59.0010.1019.4020.250.00--7198.05%
LYFT211210P000600002021-11-29 11:48AM EST60.0018.6520.3021.150.00-16188.09%