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   0.814 0.675 16.91 0.18
 
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 1.26 2.00 1.52 1.43 4 44  W   15.5 LYFT 0.04 0.06 0.06 0.01 112 728  W  
LYFT 1.03 1.09 1.11 0.97 56 132  W   16 LYFT 0.12 0.13 0.13 0.06 171 547  W  
LYFT 0.67 0.70 0.70 0.58 185 623  W   16.5 LYFT 0.25 0.27 0.25 0.17 1305 886  W  
LYFT 0.39 0.42 0.41 0.30 1055 4647  W   17 LYFT 0.47 0.49 0.48 0.38 172 958  W  
LYFT 0.22 0.23 0.22 0.13 13615 3659  W   17.5 LYFT 0.77 0.81 0.80 0.71 62 885  W  
LYFT 0.11 0.13 0.12 0.04 2885 1082  W   18 LYFT 1.16 1.22 1.17 1.13 25 1043  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 1.64 2.22 1.13 1.65 0 19  W   15.5 LYFT 0.20 0.23 0.19 0.19 11 80  W  
LYFT 1.27 1.32 1.19 1.28 13 137  W   16 LYFT 0.33 0.36 0.31 0.32 460 337  W  
LYFT 0.96 0.98 1.02 0.96 48 112  W   16.5 LYFT 0.51 0.53 0.53 0.50 286 300  W  
LYFT 0.69 0.72 0.72 0.70 280 399  W   17 LYFT 0.75 0.77 0.77 0.73 157 331  W  
LYFT 0.48 0.51 0.51 0.49 304 3876  W   17.5 LYFT 1.03 1.08 1.03 1.02 44 107  W  
LYFT 0.33 0.36 0.35 0.33 32 588  W   18 LYFT 1.37 1.43 1.39 1.36 66 346  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 2.38 2.98 2.41 1.90 8 3  W   15.5 LYFT 0.94 1.26 1.07 0.33 0 35  W  
LYFT 2.10 2.17 2.04 1.56 51 282  W   16 LYFT 1.14 1.18 1.11 0.48 3 263  W  
LYFT 1.84 1.97 1.86 1.25 12 677  W   16.5 LYFT 1.37 1.50 1.47 0.68 0 222  W  
LYFT 1.59 1.65 1.56 0.99 48 877  W   17 LYFT 1.47 1.68 1.54 0.91 363 94  W  
LYFT 1.39 1.54 1.43 0.77 32 290  W   17.5 LYFT 1.92 2.47 1.95 1.18 1 41  W  
LYFT 1.20 1.26 1.23 0.59 7 460  W   18 LYFT 2.23 2.29 2.27 1.50 3 467  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 2.49 2.52 2.51 2.16 2 81  S   15.5 LYFT 1.02 1.05 1.16 0.43 0 1  S  
LYFT 2.21 2.24 2.18 1.83 69 1171  S   16 LYFT 1.23 1.26 1.24 0.59 13 2181  S  
LYFT 1.95 1.98 1.87 1.53 11 464  S   16.5 LYFT 1.47 1.50 1.49 0.78 2 611  S  
LYFT 1.72 1.74 1.77 1.27 207 2052  S   17 LYFT 1.74 1.77 1.69 1.01 52 3787  S  
LYFT 1.51 1.53 1.53 1.04 3 25  S   17.5 LYFT 2.03 2.06 2.07 1.27 1 6  S  
LYFT 1.32 1.35 1.35 0.84 222 3093  S   18 LYFT 2.33 2.37 2.35 1.56 344 2754  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 2.14 3.15 2.41 2.45 0 5  W   15.5 LYFT 1.08 1.11 1.33 0.49 0 4  W  
LYFT 2.17 2.95 2.38 2.12 1 3  W   16 LYFT 0.77 1.34 1.55 0.65 0 13  W  
LYFT 1.55 2.07 2.15 1.82 0 7  W   16.5 LYFT 0.98 1.64 1.84 0.83 0 70  W  
LYFT 1.63 1.83 1.70 1.56 0 60  W   17 LYFT 1.11 1.84 1.80 1.04 163 5  W  
LYFT 1.33 1.62 1.65 1.32 5 170  W   17.5 LYFT 1.49 2.14 2.41 1.29 0 7  W  
LYFT 0.79 2.11 1.45 1.11 10 242  W   18 LYFT 1.70 2.45 2.72 1.56 0 24  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 2.57 3.10 0.00 2.75 0 0  W   15.5 LYFT 1.13 1.17 1.21 0.52 0 21  W  
LYFT 2.34 2.93 3.40 2.43 0 26  W   16 LYFT 1.35 1.39 1.61 0.67 0 6  W  
LYFT 1.91 2.13 1.78 2.13 0 117  W   16.5 LYFT 1.56 1.63 1.52 0.84 6 51  W  
LYFT 1.86 1.90 1.88 1.86 32 42  W   17 LYFT 1.22 1.90 1.87 1.04 99 7  W  
LYFT 1.64 2.19 1.09 1.61 0 11  W   17.5 LYFT 1.82 2.19 2.59 1.27 0 3  W  
LYFT 1.40 1.49 1.51 1.39 12 22  W   18 LYFT 1.72 2.80 2.49 1.52 0 42  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 2.65 2.68 2.59 3.51 7 2353  S   16 LYFT 1.60 1.63 1.54 0.58 266 1956  S  
LYFT 2.17 2.22 2.21 2.92 5140 7173  S   17 LYFT 2.11 2.15 2.15 0.87 50 3093  S  
LYFT 1.77 1.81 1.76 2.40 103 5815  S   18 LYFT 2.71 2.75 2.70 1.22 154 1860  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.