• 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 28, 2024)

  • Put Options (expires Friday June 28, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
LYFTIn the Money
$8.70In the Money
$9.35In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LYFTIn the Money
$5.10In the Money
$5.25In 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
$1.26Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LYFTIn the Money
$4.05In the Money
$4.25In the Money
$4.65In the Money
$0.00In the Money
---In the Money
26In the Money
LYFTOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
51Out of the Money
LYFTIn the Money
$2.45In the Money
$3.80In 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
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
LYFTIn the Money
$2.83In the Money
$3.25In 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
$1.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
50Out of the Money
125Out of the Money
LYFTIn the Money
$2.08In the Money
$2.82In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
LYFTNear the Money
$0.01Near the Money
$0.54Near the Money
$0.01Near the Money
$0.00Near the Money
---Near the Money
129Near the Money
LYFTIn the Money
$2.14In the Money
$2.28In the Money
$2.25In the Money
$-1.77In the Money
1In the Money
2In the Money
LYFTNear the Money
$0.03Near the Money
$0.06Near the Money
$0.06Near the Money
$0.02Near the Money
100Near the Money
132Near the Money
LYFTIn the Money
$1.54In the Money
$1.80In the Money
$3.60In the Money
$0.00In the Money
---In the Money
5In the Money
LYFTNear the Money
$0.06Near the Money
$0.09Near the Money
$0.07Near the Money
$0.03Near the Money
10Near the Money
186Near the Money
LYFTIn the Money
$1.06In the Money
$1.54In the Money
$1.95In the Money
$0.00In the Money
---In the Money
9In the Money
LYFTNear the Money
$0.12Near the Money
$0.14Near the Money
$0.12Near the Money
$0.09Near the Money
85Near the Money
172Near the Money
LYFTIn the Money
$0.89In the Money
$1.15In the Money
$1.53In the Money
$0.00In the Money
---In the Money
1In the Money
LYFTNear the Money
$0.23Near the Money
$0.25Near the Money
$0.23Near the Money
$0.07Near the Money
68Near the Money
414Near the Money
LYFTUnderlying issue's last price
$0.58Underlying issue's last price
$0.81Underlying issue's last price
$0.57Underlying issue's last price
$-0.39Underlying issue's last price
2,263Underlying issue's last price
21Underlying issue's last price
Filter Table By Strike Price of$14.00Underlying issue's last price
LYFTUnderlying issue's last price
$0.42Underlying issue's last price
$0.45Underlying issue's last price
$0.42Underlying issue's last price
$0.13Underlying issue's last price
358Underlying issue's last price
455Underlying issue's last price
LYFTNear the Money
$0.36Near the Money
$0.40Near the Money
$0.39Near the Money
$-0.21Near the Money
1,598Near the Money
522Near the Money
LYFTIn the Money
$0.68In the Money
$0.72In the Money
$0.73In the Money
$0.21In the Money
35In the Money
475In the Money
LYFTNear the Money
$0.21Near the Money
$0.24Near the Money
$0.23Near the Money
$-0.16Near the Money
317Near the Money
730Near the Money
LYFTIn the Money
$0.90In the Money
$1.10In the Money
$1.03In the Money
$0.18In the Money
182In the Money
448In the Money
LYFTNear the Money
$0.13Near the Money
$0.14Near the Money
$0.14Near the Money
$-0.11Near the Money
501Near the Money
658Near the Money
LYFTIn the Money
$1.24In the Money
$1.66In the Money
$1.42In the Money
$0.34In the Money
41In the Money
481In the Money
LYFTNear the Money
$0.04Near the Money
$0.09Near the Money
$0.09Near the Money
$-0.05Near the Money
255Near the Money
3,206Near the Money
LYFTIn the Money
$1.87In the Money
$1.94In the Money
$1.90In the Money
$0.60In the Money
14In the Money
130In the Money
LYFTNear the Money
$0.04Near the Money
$0.07Near the Money
$0.06Near the Money
$-0.06Near the Money
62Near the Money
881Near the Money
LYFTIn the Money
$1.95In the Money
$2.53In the Money
$2.35In the Money
$0.35In the Money
1In the Money
72In the Money
LYFTNear the Money
$0.03Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.04Near the Money
26Near the Money
374Near the Money
LYFTIn the Money
$2.62In the Money
$3.10In the Money
$2.84In the Money
$0.44In the Money
3In the Money
281In the Money
LYFTOut of the Money
$0.01Out of the Money
$0.08Out of the Money
$0.02Out of the Money
$-0.10Out of the Money
73Out of the Money
602Out of the Money
LYFTIn the Money
$3.30In the Money
$4.30In the Money
$2.81In the Money
$0.00In the Money
---In the Money
40In the Money
LYFTOut of the Money
$0.02Out of the Money
$0.17Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
45Out of the Money
214Out of the Money
LYFTIn the Money
$3.30In the Money
$4.40In the Money
$3.30In the Money
$0.00In the Money
---In the Money
56In the Money
LYFTOut of the Money
$0.01Out of the Money
$1.18Out of the Money
$0.04Out of the Money
$0.02Out of the Money
19Out of the Money
68Out of the Money
LYFTIn the Money
$3.95In the Money
$4.40In the Money
$3.40In the Money
$0.00In the Money
---In the Money
1In the Money
LYFTOut of the Money
$0.01Out of the Money
$0.50Out of the Money
$0.04Out of the Money
$0.02Out of the Money
1Out of the Money
74Out of the Money
LYFTIn the Money
$4.80In the Money
$4.95In the Money
$2.45In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
144Out of the Money
LYFTIn the Money
$5.25In the Money
$5.50In the Money
$3.00In the Money
$0.00In the Money
---In the Money
2In the Money
LYFTOut of the Money
$0.01Out of the Money
$0.28Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
117Out of the Money
LYFTIn the Money
$5.75In the Money
$7.00In the Money
$5.25In the Money
$0.00In the Money
---In the Money
79In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.16Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
LYFTIn the Money
$6.25In the Money
$7.45In the Money
$5.66In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LYFTIn the Money
$6.75In the Money
$8.25In 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
$1.27Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
LYFTIn the Money
$7.25In the Money
$7.40In 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
$0.08Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
102Out of the Money
LYFTIn the Money
$7.80In the Money
$7.90In the Money
$5.00In the Money
$0.00In the Money
---In the Money
7In the Money
LYFTOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
99Out of the Money
38Out 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
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
231Out of the Money
107Out of the Money
LYFTIn the Money
$8.80In the Money
$9.05In 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
$1.26Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
LYFTIn the Money
$9.70In the Money
$9.90In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
LYFTIn the Money
$10.75In the Money
$10.90In 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
$1.16Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
LYFTIn the Money
$15.75In the Money
$15.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money