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 69.563

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
LYFTIn the Money	$7.10In the Money	$9.15In the Money	$7.85In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$9.00	LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money
LYFTIn the Money	$6.55In the Money	$7.65In the Money	$6.55In the Money	$-0.43In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$10.00	LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
LYFTIn the Money	$5.55In the Money	$7.60In the Money	$5.90In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$11.00	LYFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
LYFTIn the Money	$4.55In the Money	$5.60In the Money	$4.60In the Money	$-0.45In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$12.00	LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
LYFTIn the Money	$4.05In the Money	$4.30In the Money	$4.37In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$12.50	LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	12Out of the Money	---Out of the Money
LYFTIn the Money	$3.55In the Money	$4.55In the Money	$3.61In the Money	$-0.14In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$13.00	LYFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.19Out of the Money	1Out of the Money	---Out of the Money
LYFTIn the Money	$3.55In the Money	$3.65In the Money	$3.67In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$13.50	LYFTOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
LYFTIn the Money	$2.54In the Money	$2.84In the Money	$2.57In the Money	$-0.33In the Money	24In the Money	---In the Money	Filter Table By Strike Price of$14.00	LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	14Near the Money	---Near the Money
LYFTIn the Money	$1.95In the Money	$2.73In the Money	$2.39In the Money	$-0.15In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$14.50	LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	---Near the Money
LYFTIn the Money	$1.56In the Money	$1.88In the Money	$1.71In the Money	$-0.29In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$15.00	LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
LYFTIn the Money	$0.93In the Money	$1.91In the Money	$1.34In the Money	$0.08In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$15.50	LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.05Near the Money	$0.04Near the Money	4Near the Money	---Near the Money
LYFTIn the Money	$0.56In the Money	$0.89In the Money	$0.59In the Money	$-0.41In the Money	58In the Money	---In the Money	Filter Table By Strike Price of$16.00	LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	318Near the Money	---Near the Money
LYFTUnderlying issue's last price	$0.09Underlying issue's last price	$0.15Underlying issue's last price	$0.15Underlying issue's last price	$-0.43Underlying issue's last price	399Underlying 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	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.05Underlying issue's last price	1,525Underlying issue's last price	---Underlying issue's last price
LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.17Near the Money	2,447Near the Money	---Near the Money	Filter Table By Strike Price of$17.00	LYFTIn the Money	$0.19In the Money	$0.44In the Money	$0.40In the Money	$0.18In the Money	775In the Money	---In the Money
LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	1,089Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	LYFTIn the Money	$0.84In the Money	$0.94In the Money	$0.83In the Money	$0.31In the Money	44In the Money	---In the Money
LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.01Near the Money	206Near the Money	---Near the Money	Filter Table By Strike Price of$18.00	LYFTIn the Money	$1.18In the Money	$1.54In the Money	$1.31In the Money	$0.26In the Money	84In the Money	---In the Money
LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	LYFTIn the Money	$1.41In the Money	$1.60In the Money	$1.42In the Money	$-0.15In the Money	1In the Money	---In the Money
LYFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	127Near the Money	---Near the Money	Filter Table By Strike Price of$19.00	LYFTIn the Money	$2.29In the Money	$2.82In the Money	$2.51In the Money	$0.57In the Money	51In the Money	---In the Money
LYFTNear the Money	---Near the Money	$0.06Near the Money	$0.02Near the Money	$0.01Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	LYFTIn the Money	$2.11In the Money	$2.38In the Money	$2.28In the Money	$0.00In the Money	3In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	LYFTIn the Money	$3.25In the Money	$3.45In the Money	$3.40In the Money	$0.45In the Money	12In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	LYFTIn the Money	$2.51In the Money	$3.60In the Money	$3.54In the Money	$-0.01In the Money	87In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	LYFTIn the Money	$3.85In the Money	$3.95In the Money	$4.05In the Money	$0.00In the Money	490In the Money	---In the Money
LYFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	129Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	LYFTIn the Money	$4.45In the Money	$5.45In the Money	$5.16In the Money	$0.11In the Money	2In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	LYFTIn the Money	$4.65In the Money	$5.75In the Money	$4.90In the Money	$0.00In the Money	40In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	LYFTIn the Money	$6.30In the Money	$6.45In the Money	$6.25In the Money	$0.20In the Money	1In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	LYFTIn the Money	$6.40In the Money	$8.05In the Money	$7.65In the Money	$0.00In the Money	14In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	LYFTIn the Money	$7.15In the Money	$9.10In the Money	$6.95In the Money	$0.00In the Money	2In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	LYFTIn the Money	$9.30In the Money	$9.45In the Money	$8.69In the Money	$0.00In the Money	1In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	250Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	LYFTIn the Money	$7.65In the Money	$7.75In the Money	$8.05In the Money	$0.00In the Money	16In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	LYFTIn the Money	$10.00In the Money	$10.60In the Money	$8.90In the Money	$0.00In the Money	3In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	LYFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	LYFTIn the Money	$11.65In the Money	$11.80In the Money	$11.62In the Money	$0.00In the Money	3In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
LYFTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	LYFTIn the Money	$14.65In the Money	$15.15In the Money	$14.35In the Money	$0.00In the Money	22In 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 17, 2024)

Put Options (expires Friday May 17, 2024)