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   0.780 0.677 18.27 0.29
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LYFT 1.35 1.39 1.53 1.30 51 3087  S   17 LYFT 0.07 0.09 0.06 0.03 136 10955  S  
LYFT 0.94 0.97 1.17 0.87 39 727  S   17.5 LYFT 0.15 0.17 0.15 0.10 450 1101  S  
LYFT 0.60 0.63 0.62 0.52 2315 4849  S   18 LYFT 0.31 0.33 0.32 0.24 726 3494  S  
LYFT 0.35 0.36 0.35 0.26 7846 2250  S   18.5 LYFT 0.55 0.58 0.56 0.49 301 2314  S  
LYFT 0.18 0.20 0.20 0.12 3514 5501  S   19 LYFT 0.89 0.91 0.83 0.84 231 2547  S  
LYFT 0.09 0.11 0.10 0.04 340 1709  S   19.5 LYFT 1.22 1.63 1.51 1.27 23 993  S  
 
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 1.55 1.60 1.70 1.59 65 286  W   17 LYFT 0.26 0.28 0.24 0.26 25 442  W  
LYFT 1.04 1.25 1.18 1.24 13 203  W   17.5 LYFT 0.41 0.43 0.41 0.41 69 423  W  
LYFT 0.91 0.93 1.05 0.94 94 455  W   18 LYFT 0.60 0.63 0.62 0.61 344 745  W  
LYFT 0.67 0.68 0.77 0.70 197 2530  W   18.5 LYFT 0.86 0.88 0.75 0.87 163 142  W  
LYFT 0.47 0.49 0.53 0.50 419 1122  W   19 LYFT 1.16 1.18 1.16 1.17 73 386  W  
LYFT 0.33 0.34 0.40 0.35 104 1950  W   19.5 LYFT 1.50 1.54 1.47 1.51 94 1540  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 1.74 2.40 2.07 1.87 4 28  W   17 LYFT 0.36 0.63 0.68 0.43 21 151  W  
LYFT 1.46 2.06 1.51 1.55 0 276  W   17.5 LYFT 0.58 1.17 0.72 0.60 0 7  W  
LYFT 1.20 1.55 1.25 1.26 10 78  W   18 LYFT 0.88 1.37 1.00 0.81 4 131  W  
LYFT 0.69 1.58 1.22 1.01 13 16  W   18.5 LYFT 0.96 1.81 1.03 1.05 0 14  W  
LYFT 0.67 1.15 0.89 0.80 4 237  W   19 LYFT 1.27 2.15 1.70 1.34 0 11  W  
LYFT 0.67 0.83 0.78 0.62 20 215  W   19.5 LYFT 1.60 2.64 1.90 1.66 0 3  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 1.95 2.56 2.53 2.17 0 789  W   17 LYFT 1.10 1.14 1.17 0.54 2 15  W  
LYFT 1.97 2.71 2.17 1.85 0 10  W   17.5 LYFT 1.30 1.36 1.30 0.71 2 20  W  
LYFT 1.72 2.07 1.79 1.57 0 296  W   18 LYFT 1.56 1.61 1.52 0.92 129 337  W  
LYFT 1.68 1.76 1.79 1.31 17 143  W   18.5 LYFT 1.56 1.87 1.77 1.15 108 30  W  
LYFT 1.47 1.98 1.35 1.09 0 120  W   19 LYFT 1.99 2.17 2.42 1.42 2 29  W  
LYFT 1.28 1.33 1.33 0.90 51 269  W   19.5 LYFT 2.40 2.47 1.79 1.72 0 7  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 2.57 2.60 2.68 2.48 1667 665  S   17 LYFT 1.21 1.23 1.23 0.61 1679 1210  S  
LYFT 2.03 2.07 2.05 1.88 132 2465  S   18 LYFT 1.67 1.70 1.66 0.97 1192 2235  S  
LYFT 1.59 1.62 1.61 1.39 378 2074  S   19 LYFT 2.22 2.35 2.16 1.44 124 1677  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 2.65 2.69 2.41 2.81 3 17  W   17 LYFT 1.27 1.31 1.04 0.63 0 2  W  
LYFT 2.36 2.77 2.75 2.50 0 135  W   17.5 LYFT 1.49 1.53 1.63 0.79 0 5  W  
LYFT 1.96 2.16 2.28 2.21 0 42  W   18 LYFT 1.74 1.78 1.91 0.98 0 25  W  
LYFT 1.89 2.42 1.81 1.94 1 3  W   18.5 LYFT 1.91 2.04 1.97 1.19 38 3  W  
LYFT 1.67 1.72 1.94 1.70 0 34  W   19 LYFT 1.92 2.34 2.46 1.42 1 2  W  
LYFT 1.49 1.53 1.61 1.48 0 2  W   19.5 LYFT 1.91 2.64 2.77 1.67 1 1  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 2.70 2.75 2.90 3.17 0 25  W   17 LYFT 1.31 1.84 1.48 0.63 1 5  W  
LYFT 2.44 2.48 2.25 2.86 10 0  W   17.5 LYFT 1.54 1.80 1.20 0.78 0 1  W  
LYFT 2.16 2.23 0.00 2.56 0 0  W   18 LYFT 1.79 1.83 1.80 0.95 0 16  W  
LYFT 1.90 2.00 2.47 2.29 0 1  W   18.5 LYFT 2.05 2.29 0.00 1.14 0 0  W  
LYFT 1.75 1.79 0.00 2.04 0 0  W   19 LYFT 2.25 2.40 0.00 1.36 0 0  W  
LYFT 1.56 1.59 1.79 1.81 0 1  W   19.5 LYFT 2.62 2.71 0.00 1.59 0 0  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 3.00 3.05 2.75 4.42 3 7002  S   17 LYFT 1.56 1.59 1.56 0.51 48 3111  S  
LYFT 2.50 2.53 2.55 3.81 218 6029  S   18 LYFT 2.05 2.08 1.99 0.74 171 1443  S  
LYFT 2.06 2.09 2.24 3.26 15 6288  S   19 LYFT 2.61 2.64 2.61 1.03 22 895  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.