Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT251219C00003000 | 2024-03-15 2:37PM EDT | 3.00 | 14.80 | 15.95 | 17.20 | 0.00 | - | 1 | 6 | 301.95% |
| LYFT251219C00005000 | 2023-12-19 11:24AM EDT | 5.00 | 11.24 | 6.55 | 9.80 | 0.00 | - | 10 | 11 | 0.00% |
| LYFT251219C00008000 | 2024-04-19 12:37PM EDT | 8.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT251219C00010000 | 2024-05-13 3:42PM EDT | 10.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT251219C00012000 | 2024-05-10 1:13PM EDT | 12.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT251219C00015000 | 2024-05-13 12:44PM EDT | 15.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT251219C00017000 | 2024-05-14 3:28PM EDT | 17.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| LYFT251219C00020000 | 2024-05-15 1:43PM EDT | 20.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LYFT251219C00022000 | 2024-05-09 11:48AM EDT | 22.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LYFT251219C00025000 | 2024-05-16 12:01PM EDT | 25.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| LYFT251219C00027000 | 2024-05-02 3:38PM EDT | 27.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LYFT251219C00030000 | 2024-04-19 11:48AM EDT | 30.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| LYFT251219C00032000 | 2024-05-06 2:17PM EDT | 32.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT251219C00035000 | 2024-04-19 12:37PM EDT | 35.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT251219C00037000 | 2024-05-09 11:41AM EDT | 37.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT251219C00040000 | 2024-05-08 9:47AM EDT | 40.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT251219P00003000 | 2023-12-07 10:58AM EDT | 3.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 94.92% |
| LYFT251219P00005000 | 2023-12-07 11:09AM EDT | 5.00 | 0.60 | 0.50 | 1.48 | 0.00 | - | 1 | 5 | 103.32% |
| LYFT251219P00008000 | 2024-05-16 12:08PM EDT | 8.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT251219P00010000 | 2024-05-14 3:10PM EDT | 10.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| LYFT251219P00012000 | 2024-04-26 12:28PM EDT | 12.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LYFT251219P00015000 | 2024-04-30 3:42PM EDT | 15.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LYFT251219P00017000 | 2024-05-09 2:44PM EDT | 17.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| LYFT251219P00020000 | 2024-05-06 12:08PM EDT | 20.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT251219P00022000 | 2024-04-26 12:28PM EDT | 22.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT251219P00025000 | 2024-02-14 4:23PM EDT | 25.00 | 10.51 | 8.40 | 10.60 | 0.00 | - | 2 | 3 | 55.71% |
| LYFT251219P00030000 | 2024-04-19 3:21PM EDT | 30.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LYFT251219P00035000 | 2024-04-17 11:27AM EDT | 35.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT251219P00037000 | 2024-04-16 2:34PM EDT | 37.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT251219P00040000 | 2024-05-07 1:38PM EDT | 40.00 | 23.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.