• LAST PRICE
    14.1700
  • TODAY'S CHANGE (%)
    Trending Down-0.3100 (-2.1409%)
  • Bid / Lots
    14.1500/ 5
  • Ask / Lots
    14.1800/ 1
  • Open / Previous Close
    14.3600 / 14.4800
  • Day Range
    Low 14.0250
    High 14.5100
  • 52 Week Range
    Low 8.8500
    High 20.8200
  • Volume
    16,914,195
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
LYFTIn the Money
$10.30In the Money
$11.60In the Money
$12.45In the Money
$0.00In the Money
---In the Money
105In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
484Out of the Money
LYFTIn the Money
$7.55In the Money
$9.55In the Money
$13.50In the Money
$0.00In the Money
---In the Money
137In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,192Out of the Money
LYFTIn the Money
$7.80In the Money
$8.25In the Money
$11.00In the Money
$0.00In the Money
---In the Money
9In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
3,396Out of the Money
LYFTIn the Money
$6.25In the Money
$8.20In the Money
$8.60In the Money
$0.00In the Money
---In the Money
311In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
686Out of the Money
LYFTIn the Money
$5.30In the Money
$7.20In the Money
$7.60In the Money
$0.00In the Money
---In the Money
221In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.70Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
4,002Out of the Money
LYFTIn the Money
$4.30In the Money
$6.20In the Money
$5.35In the Money
$-0.75In the Money
5In the Money
565In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
1,202Out of the Money
LYFTIn the Money
$3.50In the Money
$5.20In the Money
$4.10In the Money
$-1.75In the Money
42In the Money
1,201In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,960Out of the Money
LYFTIn the Money
$2.58In the Money
$3.75In the Money
$4.90In the Money
$0.00In the Money
---In the Money
---In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
10Out of the Money
1,364Out of the Money
LYFTIn the Money
$3.10In the Money
$4.20In the Money
$4.90In the Money
$0.00In the Money
---In the Money
451In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
66Out of the Money
1,836Out of the Money
LYFTIn the Money
$2.61In the Money
$2.76In the Money
$3.40In the Money
$0.00In the Money
---In the Money
2In the Money
LYFTNear the Money
$0.01Near the Money
$0.05Near the Money
$0.01Near the Money
$0.00Near the Money
---Near the Money
396Near the Money
LYFTIn the Money
$2.10In the Money
$2.23In the Money
$2.12In the Money
$-0.40In the Money
2In the Money
4,173In the Money
LYFTNear the Money
$0.01Near the Money
$0.04Near the Money
$0.04Near the Money
$0.02Near the Money
2Near the Money
7,935Near the Money
LYFTIn the Money
$1.63In the Money
$1.74In the Money
$2.87In the Money
$0.00In the Money
---In the Money
15In the Money
LYFTNear the Money
$0.01Near the Money
$0.03Near the Money
$0.04Near the Money
$0.01Near the Money
7Near the Money
1,309Near the Money
LYFTIn the Money
$1.17In the Money
$1.24In the Money
$1.19In the Money
$-0.42In the Money
2In the Money
2,269In the Money
LYFTNear the Money
$0.03Near the Money
$0.05Near the Money
$0.03Near the Money
$0.02Near the Money
192Near the Money
7,182Near the Money
LYFTIn the Money
$0.56In the Money
$0.79In the Money
$0.77In the Money
$-1.35In the Money
63In the Money
29In the Money
LYFTNear the Money
$0.10Near the Money
$0.11Near the Money
$0.10Near the Money
$0.00Near the Money
6,478Near the Money
12,698Near the Money
LYFTUnderlying issue's last price
$0.41Underlying issue's last price
$0.44Underlying issue's last price
$0.44Underlying issue's last price
$-0.33Underlying issue's last price
955Underlying issue's last price
1,161Underlying issue's last price
Filter Table By Strike Price of$14.00Underlying issue's last price
LYFTUnderlying issue's last price
$0.25Underlying issue's last price
$0.28Underlying issue's last price
$0.25Underlying issue's last price
$0.05Underlying issue's last price
3,168Underlying issue's last price
5,195Underlying issue's last price
LYFTNear the Money
$0.20Near the Money
$0.21Near the Money
$0.21Near the Money
$-0.30Near the Money
921Near the Money
483Near the Money
LYFTIn the Money
$0.53In the Money
$0.55In the Money
$0.51In the Money
$0.12In the Money
7,108In the Money
8,319In the Money
LYFTNear the Money
$0.08Near the Money
$0.11Near the Money
$0.09Near the Money
$-0.14Near the Money
1,213Near the Money
9,817Near the Money
LYFTIn the Money
$0.91In the Money
$0.99In the Money
$0.91In the Money
$0.22In the Money
1,635In the Money
11,887In the Money
LYFTNear the Money
$0.03Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.08Near the Money
310Near the Money
1,843Near the Money
LYFTIn the Money
$1.34In the Money
$1.52In the Money
$1.43In the Money
$0.34In the Money
68In the Money
5,461In the Money
LYFTNear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$-0.03Near the Money
744Near the Money
19,579Near the Money
LYFTIn the Money
$1.82In the Money
$1.90In the Money
$1.88In the Money
$0.38In the Money
190In the Money
5,300In the Money
LYFTNear the Money
$0.01Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.02Near the Money
284Near the Money
2,082Near the Money
LYFTIn the Money
$1.53In the Money
$2.93In the Money
$1.74In the Money
$0.00In the Money
---In the Money
4,001In the Money
LYFTNear the Money
$0.00Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.02Near the Money
293Near the Money
20,530Near the Money
LYFTIn the Money
$2.80In the Money
$2.93In the Money
$2.80In the Money
$0.52In the Money
21In the Money
5,211In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
136Out of the Money
4,483Out of the Money
LYFTIn the Money
$2.38In the Money
$4.50In the Money
$2.02In the Money
$0.00In the Money
---In the Money
40In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
7Out of the Money
12,071Out of the Money
LYFTIn the Money
$3.80In the Money
$3.90In the Money
$3.97In the Money
$0.47In the Money
12In the Money
3,096In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
656Out of the Money
LYFTIn the Money
$4.30In the Money
$5.40In the Money
$2.75In the Money
$0.00In the Money
---In the Money
---In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
26,082Out of the Money
LYFTIn the Money
$4.80In the Money
$5.40In the Money
$4.35In the Money
$0.00In the Money
---In the Money
315In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
149Out of the Money
LYFTIn the Money
$5.30In the Money
$6.05In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
4Out of the Money
18,992Out of the Money
LYFTIn the Money
$5.80In the Money
$6.10In the Money
$5.35In the Money
$0.00In the Money
---In the Money
58In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LYFTIn the Money
$6.30In the Money
$6.90In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.09Out of the Money
201Out of the Money
1,902Out of the Money
LYFTIn the Money
$6.10In the Money
$7.45In the Money
$5.25In the Money
$0.00In the Money
---In the Money
7In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.57Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
257Out of the Money
LYFTIn the Money
$7.30In the Money
$7.40In the Money
$5.80In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,317Out of the Money
LYFTIn the Money
$7.80In the Money
$7.90In the Money
$5.70In the Money
$0.00In the Money
---In the Money
---In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.57Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
61Out of the Money
LYFTIn the Money
$8.30In the Money
$8.40In 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
$0.15Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
1Out of the Money
871Out of the Money
LYFTIn the Money
$8.75In the Money
$9.75In the Money
$7.15In the Money
$0.00In the Money
---In the Money
---In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.14Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3,592Out of the Money
LYFTIn the Money
$9.80In the Money
$9.90In the Money
$7.75In the Money
$0.00In the Money
---In the Money
---In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
5,254Out of the Money
LYFTIn the Money
$10.80In the Money
$11.40In the Money
$7.02In the Money
$0.00In the Money
---In the Money
8In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,554Out of the Money
LYFTIn the Money
$11.75In the Money
$12.55In the Money
$7.85In the Money
$0.00In the Money
---In the Money
---In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,440Out of the Money
LYFTIn the Money
$12.75In the Money
$13.65In the Money
$9.80In the Money
$0.00In the Money
---In the Money
18In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
684Out of the Money
LYFTIn the Money
$13.50In the Money
$15.35In the Money
$9.80In the Money
$0.00In the Money
---In the Money
9In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.57Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
212Out of the Money
LYFTIn the Money
$14.40In the Money
$14.90In the Money
$9.15In the Money
$0.00In the Money
---In the Money
---In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
387Out of the Money
LYFTIn the Money
$15.75In the Money
$15.90In the Money
$11.55In the Money
$0.00In the Money
---In the Money
---In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
152Out of the Money
LYFTIn the Money
$16.75In the Money
$17.00In 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
$0.02Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
280Out of the Money
LYFTIn the Money
$15.80In the Money
$17.90In 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
$0.02Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
164Out of the Money
LYFTIn the Money
$18.25In the Money
$19.25In 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
$0.02Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
123Out of the Money
LYFTIn the Money
$19.70In the Money
$19.90In the Money
$17.05In the Money
$0.00In the Money
---In the Money
---In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
473Out of the Money
LYFTIn the Money
$18.80In the Money
$20.90In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
836Out of the Money
LYFTIn the Money
$19.80In the Money
$21.90In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
528Out of the Money
LYFTIn the Money
$22.75In the Money
$22.90In 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
$0.01Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
319Out of the Money
LYFTIn the Money
$23.70In the Money
$23.90In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
193Out of the Money
LYFTIn the Money
$24.75In the Money
$25.15In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
526Out of the Money
LYFTIn the Money
$23.85In the Money
$27.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money