Stocks Options

LAST PRICE
17.7800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
17.6100/ 8
Ask / Lots
17.7700/ 2
Open / Previous Close
0.0000 / 17.7800
Day Range
---
52 Week Range
Low 7.8500
High 20.8200
Volume
2,244
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 69.970

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	$10.35In 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	103Out 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	4Out 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	$8.10In 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	$8.30In the Money	$0.00In the Money	---In the Money	6In 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	290Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	3In 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	142Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$7.16In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,757Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$6.60In the Money	$0.00In the Money	---In the Money	6In 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	---Out of the Money	2,334Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	12In 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	---Out of the Money	3,851Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$4.88In the Money	$0.00In the Money	---In the Money	13In 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	---Out of the Money	7,429Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	71In 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	---Out of the Money	4,555Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$4.96In the Money	$0.00In the Money	---In the Money	21In 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	---Out of the Money	1,966Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$3.32In the Money	$0.00In the Money	---In the Money	129In 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	6,030Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$2.88In the Money	$0.00In the Money	---In the Money	196In the Money	Filter Table By Strike Price of$14.50	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	1,527Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	656In the Money	Filter Table By Strike Price of$15.00	LYFTNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	4,125Near the Money
LYFTIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	---In the Money	267In the Money	Filter Table By Strike Price of$15.50	LYFTNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,509Near the Money
LYFTIn the Money	---In the Money	---In the Money	$1.82In the Money	$0.00In the Money	---In the Money	1,311In the Money	Filter Table By Strike Price of$16.00	LYFTNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	4,130Near the Money
LYFTIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	2,186In the Money	Filter Table By Strike Price of$16.50	LYFTNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,649Near the Money
LYFTIn the Money	---In the Money	---In the Money	$0.89In the Money	$0.00In the Money	---In the Money	5,841In the Money	Filter Table By Strike Price of$17.00	LYFTNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	2,357Near the Money
LYFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.54Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,827Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	LYFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.26Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,144Underlying issue's last price
LYFTNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	2,634Near the Money	Filter Table By Strike Price of$18.00	LYFTIn the Money	---In the Money	---In the Money	$0.50In the Money	$0.00In the Money	---In the Money	471In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	1,305Near the Money	Filter Table By Strike Price of$18.50	LYFTIn the Money	---In the Money	---In the Money	$1.30In the Money	$0.00In the Money	---In the Money	231In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	1,502Near the Money	Filter Table By Strike Price of$19.00	LYFTIn the Money	---In the Money	---In the Money	$1.14In the Money	$0.00In the Money	---In the Money	105In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	6,757Near the Money	Filter Table By Strike Price of$19.50	LYFTIn the Money	---In the Money	---In the Money	$2.01In the Money	$0.00In the Money	---In the Money	75In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	3,008Near the Money	Filter Table By Strike Price of$20.00	LYFTIn the Money	---In the Money	---In the Money	$2.54In the Money	$0.00In the Money	---In the Money	34In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	656Near the Money	Filter Table By Strike Price of$20.50	LYFTIn the Money	---In the Money	---In the Money	$2.70In 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	2,985Out of the Money	Filter Table By Strike Price of$21.00	LYFTIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	8In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	598Out of the Money	Filter Table By Strike Price of$21.50	LYFTIn the Money	---In the Money	---In the Money	$3.93In the Money	$0.00In the Money	---In the Money	5In 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	4,790Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	654Out of the Money	Filter Table By Strike Price of$22.50	LYFTIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	1In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,472Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money	Filter Table By Strike Price of$23.50	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	749Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	161Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	632Out 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	281Out of the Money	Filter Table By Strike Price of$25.50	LYFTIn the Money	---In the Money	---In the Money	$7.55In 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	188Out 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	1In 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	146Out 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	1,005Out 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	113Out 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	1,496Out 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	245Out 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	1,282Out 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	176Out of the Money	Filter Table By Strike Price of$30.50	LYFTIn the Money	---In the Money	---In the Money	$12.55In 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	506Out 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	$14.05In 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)