Stocks Options

LAST PRICE
15.6100
TODAY'S CHANGE (%)
Trending Down-0.1500 (-0.9518%)

Bid / Lots
15.5900/ 5
Ask / Lots
15.6400/ 6
Open / Previous Close
15.9300 / 15.7600
Day Range
Low 15.3900
High 16.0900
52 Week Range
Low 8.7300
High 20.8200
Volume
8,405,481
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 69.406

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	LYFTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
LYFTIn the Money	$7.50In the Money	$10.00In the Money	$8.22In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$7.50	LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LYFTIn the Money	$5.60In the Money	$5.95In the Money	$5.72In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$10.00	LYFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
LYFTIn the Money	$5.65In the Money	$6.60In the Money	$6.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$11.00	LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
LYFTIn the Money	$1.91In the Money	$4.70In the Money	$3.56In the Money	$-0.36In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$12.00	LYFTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	LYFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
LYFTIn the Money	$3.20In the Money	$4.35In the Money	$4.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$13.00	LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	5Near the Money	---Near the Money
LYFTIn the Money	$1.63In the Money	$2.66In the Money	$2.47In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$13.50	LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	21Near the Money	---Near the Money
LYFTIn the Money	$1.69In the Money	$2.04In the Money	$2.00In the Money	$0.09In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$14.00	LYFTNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	46Near the Money	---Near the Money
LYFTIn the Money	$0.04In the Money	$1.73In the Money	$0.94In the Money	$-0.46In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$14.50	LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.08Near the Money	$0.07Near the Money	3Near the Money	---Near the Money
LYFTIn the Money	$0.37In the Money	$1.28In the Money	$0.44In the Money	$-0.58In the Money	99In the Money	---In the Money	Filter Table By Strike Price of$15.00	LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	48Near the Money	---Near the Money
LYFTUnderlying issue's last price	$0.07Underlying issue's last price	$0.15Underlying issue's last price	$0.09Underlying issue's last price	$-0.22Underlying issue's last price	285Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$15.50Underlying issue's last price	LYFTUnderlying issue's last price	---Underlying issue's last price	$0.96Underlying issue's last price	$0.01Underlying issue's last price	$-0.10Underlying issue's last price	571Underlying issue's last price	---Underlying issue's last price
LYFTNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.08Near the Money	440Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	LYFTIn the Money	$0.33In the Money	$0.57In the Money	$0.57In the Money	$0.22In the Money	220In the Money	---In the Money
LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	857Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	LYFTIn the Money	$0.50In the Money	$2.00In the Money	$1.05In the Money	$0.31In the Money	67In the Money	---In the Money
LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	312Near the Money	---Near the Money	Filter Table By Strike Price of$17.00	LYFTIn the Money	$1.15In the Money	$3.50In the Money	$1.48In the Money	$-0.02In the Money	17In the Money	---In the Money
LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	175Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	LYFTIn the Money	$1.95In the Money	$2.32In the Money	$1.70In the Money	$0.00In the Money	1In the Money	---In the Money
LYFTNear the Money	---Near the Money	$0.13Near the Money	$0.01Near the Money	$-0.02Near the Money	14Near the Money	---Near the Money	Filter Table By Strike Price of$18.00	LYFTIn the Money	$1.63In the Money	$4.50In the Money	$1.33In the Money	$-0.92In the Money	12In the Money	---In the Money
LYFTNear the Money	---Near the Money	$0.05Near the Money	$0.26Near the Money	$0.25Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	LYFTIn the Money	$2.79In the Money	$3.15In the Money	$2.89In the Money	$0.00In the Money	2In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	LYFTIn the Money	$1.47In the Money	$5.50In the Money	$3.10In the Money	$0.00In the Money	6In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	494Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	LYFTIn the Money	$2.88In the Money	$2.98In the Money	$2.70In the Money	$0.00In the Money	2In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	LYFTIn the Money	$2.36In the Money	$3.05In the Money	$3.20In the Money	$0.00In the Money	4In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	209Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	LYFTIn the Money	$2.45In the Money	$3.95In the Money	$3.90In the Money	$0.00In the Money	1In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	LYFTIn the Money	$3.55In the Money	$4.60In the Money	$3.95In the Money	$0.00In the Money	1In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.64Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	LYFTIn the Money	$4.25In the Money	$5.50In the Money	$5.60In the Money	$0.00In the Money	1In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	153Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	LYFTIn the Money	$6.35In the Money	$6.50In the Money	$6.50In the Money	$0.00In the Money	1In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	123Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Lyft Inc
NASDAQ:LYFTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)