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
4,330
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	---In 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	3In 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	5In 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	300Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	4In 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	4,761Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$6.60In the Money	$0.00In the Money	---In the Money	4In 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	2,321Out 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	3,757Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$4.88In the Money	$0.00In the Money	---In the Money	9In 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	6,904Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	38In 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	4,456Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$4.96In the Money	$0.00In the Money	---In the Money	20In 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	1,729Out 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	5,772Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$2.88In the Money	$0.00In the Money	---In the Money	171In 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	1,249Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	607In 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	4,038Near the Money
LYFTIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	---In the Money	441In 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	1,248Near the Money
LYFTIn the Money	---In the Money	---In the Money	$1.82In the Money	$0.00In the Money	---In the Money	988In 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	4,536Near the Money
LYFTIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	1,643In 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	1,434Near the Money
LYFTIn the Money	---In the Money	---In the Money	$0.89In the Money	$0.00In the Money	---In the Money	2,651In 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	2,474Near 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	4,953Underlying 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	1,092Underlying issue's last price
LYFTNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	2,963Near 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	1,155In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	1,850Near 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	401In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	1,467Near 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	167In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	5,622Near 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	70In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,542Near 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	26In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	622Near 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	2In 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	2,723Out 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	3In 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	618Out 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	---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	4,444Out 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	---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	698Out 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	2In 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	1,709Out 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	---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	1,663Out 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	---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	786Out 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	---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	981Out 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	660Out 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	3In 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	---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	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	2In 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	2In 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)