Stocks Options

LAST PRICE
12.8400
TODAY'S CHANGE (%)
Trending Down-0.4400 (-3.3133%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
13.3600 / 13.2800
Day Range
Low 12.7350
High 13.3900
52 Week Range
Low 8.8500
High 20.8200
Volume
10,160,488
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 68.656

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 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	$8.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$5.00	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$5.50	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	$7.50In the Money	$0.00In the Money	---In the Money	9In 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	$5.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$6.50	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	$5.05In the Money	$0.00In the Money	---In the Money	5In 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	20Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$3.80In 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	$0.03Out 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	$5.35In the Money	$0.00In the Money	---In the Money	3In 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	50Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.50	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	3In 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	5Out of the Money	72Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.50	LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	188Out of the Money
LYFTIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$10.00	LYFTNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	174Near the Money
LYFTIn the Money	---In the Money	---In the Money	$2.38In the Money	$-0.58In the Money	1In the Money	62In the Money	Filter Table By Strike Price of$10.50	LYFTNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	11Near the Money	264Near the Money
LYFTIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.00In the Money	34In the Money	128In the Money	Filter Table By Strike Price of$11.00	LYFTNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$-0.01Near the Money	7Near the Money	449Near the Money
LYFTIn the Money	---In the Money	---In the Money	$1.58In the Money	$-0.22In the Money	5In the Money	257In the Money	Filter Table By Strike Price of$11.50	LYFTNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	36Near the Money	266Near the Money
LYFTIn the Money	---In the Money	---In the Money	$0.94In the Money	$-0.41In the Money	60In the Money	648In the Money	Filter Table By Strike Price of$12.00	LYFTNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.02Near the Money	754Near the Money	789Near the Money
LYFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.55Underlying issue's last price	$-0.36Underlying issue's last price	291Underlying issue's last price	657Underlying issue's last price	Filter Table By Strike Price of$12.50Underlying issue's last price	LYFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.22Underlying issue's last price	$0.10Underlying issue's last price	404Underlying issue's last price	690Underlying issue's last price
LYFTNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$-0.26Near the Money	4,529Near the Money	1,211Near the Money	Filter Table By Strike Price of$13.00	LYFTIn the Money	---In the Money	---In the Money	$0.43In the Money	$0.17In the Money	263In the Money	667In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$-0.19Near the Money	1,523Near the Money	874Near the Money	Filter Table By Strike Price of$13.50	LYFTIn the Money	---In the Money	---In the Money	$0.77In the Money	$0.27In the Money	96In the Money	412In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$-0.08Near the Money	347Near the Money	1,143Near the Money	Filter Table By Strike Price of$14.00	LYFTIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.36In the Money	2In the Money	53In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$-0.05Near the Money	57Near the Money	1,375Near the Money	Filter Table By Strike Price of$14.50	LYFTIn the Money	---In the Money	---In the Money	$1.25In the Money	$0.00In the Money	---In the Money	20In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.04Near the Money	611Near the Money	313Near the Money	Filter Table By Strike Price of$15.00	LYFTIn the Money	---In the Money	---In the Money	$2.26In the Money	$0.00In the Money	1In the Money	1In the Money
LYFTNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	302Near the Money	Filter Table By Strike Price of$15.50	LYFTIn the Money	---In the Money	---In the Money	$4.35In 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	344Out of the Money	Filter Table By Strike Price of$16.00	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	203Out of the Money	Filter Table By Strike Price of$16.50	LYFTIn the Money	---In the Money	---In the Money	$3.95In 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	211Out of the Money	Filter Table By Strike Price of$17.00	LYFTIn the Money	---In the Money	---In the Money	$3.45In 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	13Out of the Money	Filter Table By Strike Price of$17.50	LYFTIn the Money	---In the Money	---In the Money	$4.95In 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	60Out of the Money	Filter Table By Strike Price of$18.00	LYFTIn the Money	---In the Money	---In the Money	$5.45In 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$18.50	LYFTIn the Money	---In the Money	---In the Money	$5.95In 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	1Out of the Money	Filter Table By Strike Price of$19.00	LYFTIn the Money	---In the Money	---In the Money	$6.45In 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$19.50	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	10Out of the Money	Filter Table By Strike Price of$20.00	LYFTIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	2In the Money
LYFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	LYFTIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	1In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)