Stocks Options

LAST PRICE
18.5900
TODAY'S CHANGE (%)
Trending Up0.8100 (4.5557%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
17.9500 / 17.7800
Day Range
Low 17.7600
High 19.0650
52 Week Range
Low 8.9250
High 20.8200
Volume
22,087,955
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 70.645

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 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	$14.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$4.00	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	---In the Money	---In the Money	$9.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$7.09In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	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	---In the Money	---In the Money	$11.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$7.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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$7.50	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	---In the Money	---In the Money	$10.89In the Money	$0.00In the Money	11In the Money	36In the Money	Filter Table By Strike Price of$8.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.50	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	---In the Money	---In the Money	$9.70In the Money	$1.35In the Money	10In the Money	29In the Money	Filter Table By Strike Price of$9.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	375Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$8.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$9.50	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$8.66In the Money	$0.00In the Money	20In the Money	142In the Money	Filter Table By Strike Price of$10.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	1,079Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$2.66In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$10.50	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$7.55In the Money	$1.00In the Money	1In the Money	422In the Money	Filter Table By Strike Price of$11.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	3,902Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$11.50	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	5,402Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.79In the Money	108In the Money	1,023In the Money	Filter Table By Strike Price of$12.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	5,114Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	414In the Money	Filter Table By Strike Price of$12.50	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	439Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$5.60In the Money	$1.18In the Money	137In the Money	1,268In the Money	Filter Table By Strike Price of$13.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	4,351Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$5.45In the Money	$1.13In the Money	2In the Money	550In the Money	Filter Table By Strike Price of$13.50	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	3,267Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$4.60In the Money	$1.04In the Money	161In the Money	14,253In the Money	Filter Table By Strike Price of$14.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,109Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.80In the Money	11In the Money	2,518In the Money	Filter Table By Strike Price of$14.50	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,473Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$3.64In the Money	$1.11In the Money	97In the Money	3,225In the Money	Filter Table By Strike Price of$15.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	914Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$3.03In the Money	$0.75In the Money	41In the Money	2,167In the Money	Filter Table By Strike Price of$15.50	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	186Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$2.73In the Money	$0.91In the Money	127In the Money	4,448In the Money	Filter Table By Strike Price of$16.00	LYFTNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.02Near the Money	6Near the Money	592Near the Money
LYFTIn the Money	---In the Money	---In the Money	$2.08In the Money	$0.73In the Money	71In the Money	1,340In the Money	Filter Table By Strike Price of$16.50	LYFTNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.03Near the Money	169Near the Money	755Near the Money
LYFTIn the Money	---In the Money	---In the Money	$1.92In the Money	$1.00In the Money	474In the Money	10,087In the Money	Filter Table By Strike Price of$17.00	LYFTNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.11Near the Money	133Near the Money	821Near the Money
LYFTIn the Money	---In the Money	---In the Money	$1.17In the Money	$0.59In the Money	154In the Money	2,013In the Money	Filter Table By Strike Price of$17.50	LYFTNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$-0.21Near the Money	650Near the Money	894Near the Money
LYFTIn the Money	---In the Money	---In the Money	$0.79In the Money	$0.45In the Money	1,360In the Money	2,119In the Money	Filter Table By Strike Price of$18.00	LYFTNear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$-0.35Near the Money	1,098Near the Money	482Near the Money
LYFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.50Underlying issue's last price	$0.31Underlying issue's last price	1,450Underlying issue's last price	1,317Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	LYFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.40Underlying issue's last price	$-0.51Underlying issue's last price	1,700Underlying issue's last price	201Underlying issue's last price
LYFTNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.19Near the Money	4,568Near the Money	6,207Near the Money	Filter Table By Strike Price of$19.00	LYFTIn the Money	---In the Money	---In the Money	$0.68In the Money	$-0.97In the Money	838In the Money	135In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.10Near the Money	1,636Near the Money	646Near the Money	Filter Table By Strike Price of$19.50	LYFTIn the Money	---In the Money	---In the Money	$0.74In the Money	$-1.46In the Money	51In the Money	85In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.03Near the Money	2,341Near the Money	3,459Near the Money	Filter Table By Strike Price of$20.00	LYFTIn the Money	---In the Money	---In the Money	$1.55In the Money	$-0.83In the Money	63In the Money	108In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	1,044Near the Money	4,643Near the Money	Filter Table By Strike Price of$21.00	LYFTIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	2In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	145Out of the Money	264Out of the Money	Filter Table By Strike Price of$22.00	LYFTIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	1In the Money	6In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	LYFTIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	1In 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$24.00	LYFTIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	1In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	1,584Out of the Money	Filter Table By Strike Price of$25.00	LYFTIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	2In the Money	10In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)