Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

LYFT INC. CLASS A COMMON STOCK (LYFT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LYFT LYFT INC. CLASS A COMMON STOCK   0.751 0.676 16.34 -0.57
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.31 1.40 1.09 1.34 12 29  W   15 LYFT 0.02 0.03 0.03 0.00 226 538  W  
LYFT 0.86 1.13 0.95 0.86 30 48  W   15.5 LYFT 0.06 0.08 0.07 0.02 218 820  W  
LYFT 0.51 0.54 0.53 0.44 583 134  W   16 LYFT 0.18 0.20 0.19 0.10 572 547  W  
LYFT 0.24 0.27 0.26 0.16 3581 638  W   16.5 LYFT 0.41 0.44 0.43 0.32 305 1565  W  
LYFT 0.10 0.12 0.12 0.04 3517 4542  W   17 LYFT 0.76 0.81 0.79 0.70 336 1008  W  
LYFT 0.04 0.05 0.04 0.01 1447 4004  W   17.5 LYFT 0.99 1.26 1.16 1.17 46 859  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.01 1.56 1.18 1.54 5 44  W   15 LYFT 0.19 0.20 0.18 0.16 174 471  W  
LYFT 1.13 1.39 1.19 1.17 108 19  W   15.5 LYFT 0.32 0.33 0.32 0.29 453 78  W  
LYFT 0.84 0.87 0.87 0.85 885 131  W   16 LYFT 0.50 0.52 0.52 0.47 1639 784  W  
LYFT 0.58 0.61 0.60 0.60 1762 134  W   16.5 LYFT 0.73 0.76 0.74 0.72 155 499  W  
LYFT 0.39 0.41 0.41 0.40 300 355  W   17 LYFT 1.04 1.07 1.01 1.02 123 419  W  
LYFT 0.25 0.27 0.27 0.26 2973 4006  W   17.5 LYFT 1.36 1.66 1.41 1.37 3 148  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.15 2.51 2.77 1.78 0 277  W   15 LYFT 0.91 0.94 0.93 0.31 48 54  W  
LYFT 1.95 2.02 1.74 1.44 113 11  W   15.5 LYFT 1.12 1.16 1.12 0.46 1 35  W  
LYFT 1.69 1.76 1.77 1.14 26 305  W   16 LYFT 1.36 1.40 1.37 0.66 24 266  W  
LYFT 1.50 1.53 1.51 0.89 48 667  W   16.5 LYFT 1.63 1.67 1.64 0.90 123 222  W  
LYFT 1.28 1.53 1.33 0.68 98 918  W   17 LYFT 1.92 1.97 1.95 1.18 11 453  W  
LYFT 1.10 1.15 1.12 0.50 72 316  W   17.5 LYFT 2.24 2.29 2.40 1.51 30 41  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.37 2.40 2.38 2.04 529 1450  S   15 LYFT 0.99 1.02 1.00 0.41 389 2342  S  
LYFT 2.09 2.12 2.14 1.71 12 79  S   15.5 LYFT 1.21 1.24 1.24 0.57 5 1  S  
LYFT 1.83 1.85 1.88 1.41 128 1189  S   16 LYFT 1.45 1.49 1.44 0.77 117 2183  S  
LYFT 1.60 1.64 1.65 1.16 219 475  S   16.5 LYFT 1.73 1.76 1.96 1.00 3 611  S  
LYFT 1.40 1.43 1.40 0.93 567 2218  S   17 LYFT 2.02 2.05 2.17 1.27 4 3799  S  
LYFT 1.22 1.25 1.24 0.74 64 22  S   17.5 LYFT 2.34 2.37 2.63 1.57 1 7  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.40 2.67 2.40 2.31 0 83  W   15 LYFT 1.06 1.09 1.04 0.47 6 9  W  
LYFT 1.53 2.21 2.41 1.99 0 5  W   15.5 LYFT 1.28 1.31 1.33 0.63 0 4  W  
LYFT 1.88 1.95 1.92 1.69 2 4  W   16 LYFT 1.52 1.57 1.55 0.82 1 13  W  
LYFT 1.66 1.93 2.15 1.43 0 7  W   16.5 LYFT 1.33 1.90 1.84 1.04 15 70  W  
LYFT 1.46 1.91 1.48 1.20 3 60  W   17 LYFT 2.08 2.12 1.80 1.29 0 167  W  
LYFT 1.28 1.56 1.65 0.99 0 170  W   17.5 LYFT 2.20 2.44 2.37 1.57 20 7  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.39 2.63 4.35 2.60 0 25  W   15 LYFT 1.11 1.14 1.11 0.50 6 80  W  
LYFT 1.82 2.27 0.00 2.28 0 0  W   15.5 LYFT 1.33 1.37 1.52 0.66 3 21  W  
LYFT 1.93 2.25 1.83 1.98 11 26  W   16 LYFT 1.45 1.71 1.72 0.84 4 6  W  
LYFT 1.73 2.00 1.78 1.72 19 117  W   16.5 LYFT 1.84 2.04 1.97 1.04 1 51  W  
LYFT 1.53 1.58 1.29 1.47 7 45  W   17 LYFT 2.13 2.18 1.90 1.28 6 104  W  
LYFT 1.35 1.39 1.09 1.26 0 11  W   17.5 LYFT 2.45 2.69 2.65 1.54 1 3  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 2.78 2.82 2.80 3.63 202 3627  S   15 LYFT 1.34 1.36 1.33 0.46 404 5331  S  
LYFT 2.26 2.30 2.30 3.01 418 2353  S   16 LYFT 1.82 1.85 1.94 0.72 39 1956  S  
LYFT 1.83 1.86 1.85 2.46 299 9782  S   17 LYFT 2.38 2.41 2.40 1.05 10 3105  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.