Stocks Options

LAST PRICE
16.6000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
17.5500/ 1
Ask / Lots
17.6800/ 2
Open / Previous Close
0.0000 / 16.6000
Day Range
---
52 Week Range
Low 7.8500
High 20.8200
Volume
59,065
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 69.784

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 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	$10.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.50	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	3Out 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$8.00	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	3Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	4In 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	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	$6.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$10.00	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	51Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	1In 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	22Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$11.00	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	363Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.50	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	1,493Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$4.67In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$12.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,296Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$4.19In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$12.50	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,155Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$13.00	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	749Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$13.50	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	994Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$14.00	LYFTNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	1,153Near the Money
LYFTIn the Money	---In the Money	---In the Money	$2.64In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$14.50	LYFTNear the Money	---Near the Money	---Near the Money	$0.52Near the Money	$0.00Near the Money	---Near the Money	885Near the Money
LYFTIn the Money	---In the Money	---In the Money	$2.37In the Money	$0.00In the Money	---In the Money	476In the Money	Filter Table By Strike Price of$15.00	LYFTNear the Money	---Near the Money	---Near the Money	$0.72Near the Money	$0.00Near the Money	---Near the Money	2,201Near the Money
LYFTIn the Money	---In the Money	---In the Money	$2.01In the Money	$0.00In the Money	---In the Money	251In the Money	Filter Table By Strike Price of$15.50	LYFTNear the Money	---Near the Money	---Near the Money	$0.91Near the Money	$0.00Near the Money	---Near the Money	1,237Near the Money
LYFTIn the Money	---In the Money	---In the Money	$1.75In the Money	$0.00In the Money	---In the Money	1,054In the Money	Filter Table By Strike Price of$16.00	LYFTNear the Money	---Near the Money	---Near the Money	$1.14Near the Money	$0.00Near the Money	---Near the Money	1,079Near the Money
LYFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.51Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,605Underlying 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	$1.39Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	871Underlying issue's last price
LYFTNear the Money	---Near the Money	---Near the Money	$1.28Near the Money	$0.00Near the Money	---Near the Money	2,147Near the Money	Filter Table By Strike Price of$17.00	LYFTIn the Money	---In the Money	---In the Money	$1.68In the Money	$0.00In the Money	---In the Money	1,156In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$1.09Near the Money	$0.00Near the Money	---Near the Money	1,564Near the Money	Filter Table By Strike Price of$17.50	LYFTIn the Money	---In the Money	---In the Money	$1.99In the Money	$0.00In the Money	---In the Money	600In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.92Near the Money	$0.00Near the Money	---Near the Money	1,565Near the Money	Filter Table By Strike Price of$18.00	LYFTIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	408In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.78Near the Money	$0.00Near the Money	---Near the Money	858Near the Money	Filter Table By Strike Price of$18.50	LYFTIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	227In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.63Near the Money	$0.00Near the Money	---Near the Money	1,004Near the Money	Filter Table By Strike Price of$19.00	LYFTIn the Money	---In the Money	---In the Money	$3.03In the Money	$0.00In the Money	---In the Money	77In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	4,501Near the Money	Filter Table By Strike Price of$19.50	LYFTIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	75In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	2,228Out of the Money	Filter Table By Strike Price of$20.00	LYFTIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	8In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	232Out 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	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money	Filter Table By Strike Price of$21.00	LYFTIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	8In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$21.50	LYFTIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	3In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3,507Out of the Money	Filter Table By Strike Price of$22.00	LYFTIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	9In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	356Out of the Money	Filter Table By Strike Price of$22.50	LYFTIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	1In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	685Out of the Money	Filter Table By Strike Price of$23.00	LYFTIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	35In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$23.50	LYFTIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	419Out 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	---In the Money	1In the Money
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	160Out of the Money	Filter Table By Strike Price of$24.50	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	---Out of the Money	---Out 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$25.00	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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$25.50	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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$26.00	LYFTIn the Money	---In the Money	---In the Money	$9.48In the Money	$0.00In the Money	---In the Money	---In the Money
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	93Out of the Money	Filter Table By Strike Price of$26.50	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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	982Out of the Money	Filter Table By Strike Price of$27.00	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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$27.50	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$28.00	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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money	Filter Table By Strike Price of$28.50	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	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money	Filter Table By Strike Price of$29.00	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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$29.50	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	393Out of the Money	Filter Table By Strike Price of$30.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$30.50	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$31.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	854Out of the Money	Filter Table By Strike Price of$31.50	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$32.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$32.50	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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	LYFTIn the Money	---In the Money	---In the Money	$16.29In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)