Stocks Options

LAST PRICE
16.6200
TODAY'S CHANGE (%)
Trending Down-0.3300 (-1.9469%)

Bid / Lots
16.6000/ 41
Ask / Lots
16.6200/ 36
Open / Previous Close
16.9000 / 16.9500
Day Range
Low 16.5350
High 17.1100
52 Week Range
Low 7.8500
High 20.8200
Volume
11,939,354
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 69.693

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LYFTIn the Money	$11.75In the Money	$15.35In the Money	$16.15In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$3.00	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	$11.00In the Money	$13.35In the Money	$13.50In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$5.00	LYFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,193Out of the Money
LYFTIn the Money	$10.45In the Money	$11.65In the Money	$10.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$6.00	LYFTOut of the Money	$0.00Out of the Money	$0.02Out 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	$9.60In the Money	$11.00In the Money	$12.35In the Money	$0.00In the Money	---In the Money	314In the Money	Filter Table By Strike Price of$7.00	LYFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money
LYFTIn the Money	$8.60In the Money	$9.65In the Money	$8.25In the Money	$0.00In the Money	---In the Money	221In the Money	Filter Table By Strike Price of$8.00	LYFTOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,001Out of the Money
LYFTIn the Money	$7.60In the Money	$9.55In the Money	$7.35In the Money	$0.00In the Money	---In the Money	568In the Money	Filter Table By Strike Price of$9.00	LYFTOut of the Money	$0.00Out of the Money	$0.10Out 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	$6.60In the Money	$7.65In the Money	$7.05In the Money	$0.00In the Money	---In the Money	1,236In the Money	Filter Table By Strike Price of$10.00	LYFTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	60Out of the Money	1,089Out of the Money
LYFTIn the Money	$5.65In the Money	$7.40In the Money	$6.75In the Money	$0.00In the Money	---In the Money	457In the Money	Filter Table By Strike Price of$11.00	LYFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,794Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	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
LYFTIn the Money	$4.65In the Money	$4.80In the Money	$5.05In the Money	$0.00In the Money	---In the Money	4,207In the Money	Filter Table By Strike Price of$12.00	LYFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	200Out of the Money	8,260Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	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
LYFTIn the Money	$3.75In the Money	$3.85In the Money	$3.76In the Money	$-0.54In the Money	3In the Money	2,446In the Money	Filter Table By Strike Price of$13.00	LYFTOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	29Out of the Money	7,587Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	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
LYFTIn the Money	$2.86In the Money	$2.99In the Money	$3.08In the Money	$-0.29In the Money	3In the Money	1,165In the Money	Filter Table By Strike Price of$14.00	LYFTNear the Money	$0.20Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	14Near the Money	4,536Near the Money
LYFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	LYFTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
LYFTIn the Money	$1.97In the Money	$2.17In the Money	$2.14In the Money	$-0.31In the Money	48In the Money	6,790In the Money	Filter Table By Strike Price of$15.00	LYFTNear the Money	$0.44Near the Money	$0.46Near the Money	$0.46Near the Money	$0.07Near the Money	874Near the Money	9,008Near the Money
LYFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	LYFTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
LYFTIn the Money	$1.51In the Money	$1.52In the Money	$1.53In the Money	$-0.24In the Money	543In the Money	7,361In the Money	Filter Table By Strike Price of$16.00	LYFTNear the Money	$0.79Near the Money	$0.82Near the Money	$0.81Near the Money	$0.07Near the Money	674Near the Money	4,103Near the Money
LYFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$16.50Underlying issue's last price	LYFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
LYFTNear the Money	$1.01Near the Money	$1.03Near the Money	$1.01Near the Money	$-0.21Near the Money	1,125Near the Money	8,421Near the Money	Filter Table By Strike Price of$17.00	LYFTIn the Money	$1.30In the Money	$1.33In the Money	$1.31In the Money	$0.16In the Money	131In the Money	4,857In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	LYFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTNear the Money	$0.66Near the Money	$0.67Near the Money	$0.69Near the Money	$-0.15Near the Money	970Near the Money	17,914Near the Money	Filter Table By Strike Price of$18.00	LYFTIn the Money	$1.95In the Money	$1.97In the Money	$1.98In the Money	$0.22In the Money	155In the Money	4,087In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	LYFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTNear the Money	$0.42Near the Money	$0.44Near the Money	$0.43Near the Money	$-0.15Near the Money	883Near the Money	17,813Near the Money	Filter Table By Strike Price of$19.00	LYFTIn the Money	$2.70In the Money	$2.95In the Money	$2.78In the Money	$0.27In the Money	2In the Money	1,530In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	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	$0.26Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.09Out of the Money	1,036Out of the Money	68,287Out of the Money	Filter Table By Strike Price of$20.00	LYFTIn the Money	$3.55In the Money	$3.65In the Money	$3.65In the Money	$0.30In the Money	3In the Money	3,215In 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$20.50	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	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	121Out of the Money	1,924Out of the Money	Filter Table By Strike Price of$21.00	LYFTIn the Money	$4.45In the Money	$4.55In the Money	$4.16In the Money	$0.00In the Money	---In the Money	320In 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$21.50	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	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	13Out of the Money	1,294Out of the Money	Filter Table By Strike Price of$22.00	LYFTIn the Money	$4.45In the Money	$5.50In the Money	$4.76In the Money	$0.00In the Money	---In the Money	193In 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$22.50	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	$0.05Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	24Out of the Money	835Out of the Money	Filter Table By Strike Price of$23.00	LYFTIn the Money	$6.35In the Money	$6.45In the Money	$7.15In the Money	$0.00In the Money	---In the Money	163In the Money
LYFTOut of the Money	$0.05Out of the Money	$0.39Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	3Out of the Money	3,322Out of the Money	Filter Table By Strike Price of$24.00	LYFTIn the Money	$6.35In the Money	$7.45In the Money	$7.75In the Money	$0.00In the Money	---In the Money	342In the Money
LYFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	100Out of the Money	5,058Out of the Money	Filter Table By Strike Price of$25.00	LYFTIn the Money	$8.30In the Money	$8.45In the Money	$7.02In the Money	$0.00In the Money	---In the Money	10In the Money
LYFTOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$0.01Out of the Money	3Out of the Money	1,401Out of the Money	Filter Table By Strike Price of$26.00	LYFTIn the Money	$7.35In the Money	$9.45In the Money	$7.85In the Money	$0.00In the Money	---In the Money	---In the Money
LYFTOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,686Out of the Money	Filter Table By Strike Price of$27.00	LYFTIn the Money	$8.70In the Money	$10.45In the Money	$9.80In the Money	$0.00In the Money	---In the Money	18In the Money
LYFTOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	795Out of the Money	Filter Table By Strike Price of$28.00	LYFTIn the Money	$9.50In the Money	$11.45In 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	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money	Filter Table By Strike Price of$29.00	LYFTIn the Money	$10.40In the Money	$12.45In 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	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	427Out of the Money	Filter Table By Strike Price of$30.00	LYFTIn the Money	$12.35In the Money	$13.45In 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	$0.39Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$31.00	LYFTIn the Money	$13.40In the Money	$14.45In 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	$0.38Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$32.00	LYFTIn the Money	$13.80In the Money	$15.45In 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	$0.18Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$33.00	LYFTIn the Money	$15.35In the Money	$16.45In 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	$0.37Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$34.00	LYFTIn the Money	$16.40In the Money	$17.45In 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	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	475Out of the Money	Filter Table By Strike Price of$35.00	LYFTIn the Money	$17.40In the Money	$18.45In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	556Out of the Money	Filter Table By Strike Price of$36.00	LYFTIn the Money	$19.30In the Money	$19.45In 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	$0.37Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money	Filter Table By Strike Price of$37.00	LYFTIn the Money	$18.25In the Money	$20.45In 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	$0.37Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money	Filter Table By Strike Price of$38.00	LYFTIn the Money	$20.35In the Money	$21.45In 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	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money	Filter Table By Strike Price of$39.00	LYFTIn the Money	$21.80In 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	$1.27Out 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$40.00	LYFTIn the Money	$22.90In the Money	$25.30In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)