Stocks Options

LAST PRICE
17.1800
TODAY'S CHANGE (%)
Trending Down-0.0600 (-0.3480%)

Bid / Lots
17.1700/ 57
Ask / Lots
17.2100/ 2
Open / Previous Close
17.3300 / 17.2400
Day Range
Low 16.9600
High 17.3700
52 Week Range
Low 7.8500
High 20.8200
Volume
10,262,260
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 70.040

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LYFTIn the Money	$14.50In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	LYFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LYFTIn the Money	$12.15In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	LYFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LYFTIn the Money	$8.65In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	LYFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LYFTIn the Money	$9.15In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	LYFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LYFTIn the Money	$8.05In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	LYFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LYFTIn the Money	$7.15In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	LYFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	1Out of the Money	2Out of the Money
LYFTIn the Money	$6.15In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	LYFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	33Out of the Money	6Out of the Money
LYFTIn the Money	$5.15In the Money	$5.30In the Money	$6.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$12.00	LYFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money
LYFTIn the Money	$4.65In the Money	$4.80In the Money	$4.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$12.50	LYFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
LYFTIn the Money	$4.15In the Money	$5.15In the Money	$4.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$13.00	LYFTOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
LYFTIn the Money	$3.65In the Money	$3.80In the Money	$3.67In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$13.50	LYFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
LYFTIn the Money	$2.84In the Money	$3.30In the Money	$3.65In the Money	$0.24In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$14.00	LYFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
LYFTIn the Money	$2.71In the Money	$3.00In the Money	$3.30In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$14.50	LYFTNear the Money	$0.02Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	117Near the Money
LYFTIn the Money	$2.19In the Money	$2.45In the Money	$2.24In the Money	$-0.17In the Money	16In the Money	223In the Money	Filter Table By Strike Price of$15.00	LYFTNear the Money	$0.06Near the Money	$0.10Near the Money	$0.07Near the Money	$0.01Near the Money	2Near the Money	44Near the Money
LYFTIn the Money	$1.79In the Money	$1.90In the Money	$2.22In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$15.50	LYFTNear the Money	$0.13Near the Money	$0.16Near the Money	$0.12Near the Money	$0.01Near the Money	56Near the Money	272Near the Money
LYFTIn the Money	$1.19In the Money	$1.49In the Money	$1.53In the Money	$0.04In the Money	15In the Money	141In the Money	Filter Table By Strike Price of$16.00	LYFTNear the Money	$0.23Near the Money	$0.25Near the Money	$0.25Near the Money	$0.07Near the Money	340Near the Money	149Near the Money
LYFTIn the Money	$1.10In the Money	$1.14In the Money	$1.01In the Money	$-0.29In the Money	50In the Money	666In the Money	Filter Table By Strike Price of$16.50	LYFTNear the Money	$0.38Near the Money	$0.42Near the Money	$0.35Near the Money	$0.01Near the Money	74Near the Money	313Near the Money
LYFTUnderlying issue's last price	$0.81Underlying issue's last price	$0.85Underlying issue's last price	$0.86Underlying issue's last price	$-0.12Underlying issue's last price	117Underlying issue's last price	617Underlying issue's last price	Filter Table By Strike Price of$17.00Underlying issue's last price	LYFTUnderlying issue's last price	$0.59Underlying issue's last price	$0.63Underlying issue's last price	$0.57Underlying issue's last price	$0.06Underlying issue's last price	31Underlying issue's last price	402Underlying issue's last price
LYFTNear the Money	$0.39Near the Money	$0.59Near the Money	$0.59Near the Money	$-0.06Near the Money	2,527Near the Money	187Near the Money	Filter Table By Strike Price of$17.50	LYFTIn the Money	$0.86In the Money	$0.91In the Money	$0.89In the Money	$0.13In the Money	49In the Money	228In the Money
LYFTNear the Money	$0.40Near the Money	$0.43Near the Money	$0.42Near the Money	$-0.04Near the Money	140Near the Money	420Near the Money	Filter Table By Strike Price of$18.00	LYFTIn the Money	$1.17In the Money	$1.23In the Money	$1.25In the Money	$0.21In the Money	1In the Money	124In the Money
LYFTNear the Money	$0.27Near the Money	$0.30Near the Money	$0.29Near the Money	$-0.03Near the Money	42Near the Money	233Near the Money	Filter Table By Strike Price of$18.50	LYFTIn the Money	$1.54In the Money	$1.61In the Money	$1.44In the Money	$0.00In the Money	---In the Money	42In the Money
LYFTNear the Money	$0.18Near the Money	$0.21Near the Money	$0.20Near the Money	$0.01Near the Money	103Near the Money	74Near the Money	Filter Table By Strike Price of$19.00	LYFTIn the Money	$1.81In the Money	$2.01In the Money	$2.99In the Money	$0.00In the Money	---In the Money	9In the Money
LYFTNear the Money	$0.11Near the Money	$0.14Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	694Near the Money	Filter Table By Strike Price of$19.50	LYFTIn the Money	$2.38In the Money	$2.65In the Money	$2.23In the Money	$0.00In the Money	---In the Money	5In the Money
LYFTNear the Money	$0.08Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.03Near the Money	74Near the Money	1,462Near the Money	Filter Table By Strike Price of$20.00	LYFTIn the Money	$2.75In the Money	$2.92In the Money	$2.75In the Money	$0.00In the Money	---In the Money	30In the Money
LYFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	292Out of the Money	138Out of the Money	Filter Table By Strike Price of$20.50	LYFTIn the Money	$3.30In the Money	$3.40In the Money	$4.35In the Money	$0.00In the Money	---In the Money	38In the Money
LYFTOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	8Out of the Money	122Out of the Money	Filter Table By Strike Price of$21.00	LYFTIn the Money	$3.20In the Money	$3.90In the Money	$3.60In the Money	$0.00In the Money	---In the Money	8In the Money
LYFTOut of the Money	$0.02Out of the Money	$0.54Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$21.50	LYFTIn the Money	$4.25In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$22.00	LYFTIn the Money	$4.75In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$22.50	LYFTIn the Money	$5.25In the Money	$5.40In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$23.00	LYFTIn the Money	$5.75In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money	Filter Table By Strike Price of$23.50	LYFTIn the Money	$6.25In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	854Out of the Money	Filter Table By Strike Price of$24.00	LYFTIn the Money	$6.75In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$25.00	LYFTIn the Money	$7.75In the Money	$7.90In the Money	$7.07In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	LYFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	$0.01Out of the Money	$0.62Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$26.00	LYFTIn the Money	$8.75In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	LYFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	$0.00Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	LYFTIn the Money	$9.75In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money	Filter Table By Strike Price of$30.00	LYFTIn the Money	$12.75In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	LYFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	LYFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	LYFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	LYFTIn the Money	$17.75In the Money	$17.90In the Money	$0.00In the Money	$0.00In 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 24, 2024)

Put Options (expires Friday May 24, 2024)