$12.89
-0.31-2.35%
al cierre: -
$12.98
0.090.70%
After hour: 4:20 PM EDT
Comments
Loading...
Lyft (NASDAQ:LYFT) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Lyft a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Lyft..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid11
Ask14
volume0
Intrest0
Strike
1
1
Last Price0.11May 06, 2025
Change
-
Bid-
Ask0.2
volume2
Intrest0
Last Price10.3Apr 25, 2025
Change
00%
Bid10.85
Ask10.95
volume0
Intrest1
Strike
2
2
Last Price0.2May 06, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price-
Change
-
Bid9.75
Ask9.95
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid8.85
Ask8.95
volume0
Intrest0
Strike
4
4
Last Price0.14May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price7.48May 01, 2025
Change
00%
Bid7.85
Ask7.95
volume0
Intrest4
Strike
5
5
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Last Price-
Change
-
Bid6.85
Ask6.95
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price5.9May 01, 2025
Change
00%
Bid6.3
Ask6.45
volume0
Intrest2
Strike
6.5
6.5
Last Price0.03May 06, 2025
Change
0.02200%
Bid-
Ask0.02
volume16
Intrest92
Last Price-
Change
-
Bid5.8
Ask5.95
volume0
Intrest0
Strike
7
7
Last Price0.04May 06, 2025
Change
0.02100%
Bid-
Ask0.02
volume16
Intrest52
Last Price4.85Mar 27, 2025
Change
00%
Bid5.25
Ask5.45
volume0
Intrest0
Strike
7.5
7.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price3.76Apr 23, 2025
Change
00%
Bid4.8
Ask4.95
volume0
Intrest1
Strike
8
8
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest629
Last Price4.55May 06, 2025
Change
0.153.19%
Bid4.15
Ask4.55
volume1
Intrest6
Strike
8.5
8.5
Last Price0.02May 06, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume3
Intrest1183
Last Price3.33Apr 28, 2025
Change
00%
Bid3.75
Ask4.45
volume0
Intrest10
Strike
9
9
Last Price0.04May 06, 2025
Change
0.02100%
Bid0.02
Ask0.04
volume430
Intrest405
Last Price3.2May 02, 2025
Change
00%
Bid3.25
Ask3.65
volume0
Intrest26
Strike
9.5
9.5
Last Price0.04May 06, 2025
Change
0.0233.33%
Bid0.04
Ask0.05
volume135
Intrest146
Last Price2.7May 06, 2025
Change
0.4213.46%
Bid2.89
Ask3.05
volume3
Intrest493
Strike
10
10
Last Price0.08May 06, 2025
Change
0.0111.11%
Bid0.07
Ask0.09
volume157
Intrest2539
Last Price2.69May 06, 2025
Change
0.020.75%
Bid2.51
Ask2.57
volume17
Intrest243
Strike
10.5
10.5
Last Price0.15May 06, 2025
Change
0.0215.38%
Bid0.15
Ask0.16
volume117
Intrest715
Last Price2.28May 06, 2025
Change
0.093.8%
Bid2.11
Ask2.17
volume116
Intrest282
Strike
11
11
Last Price0.24May 06, 2025
Change
00%
Bid0.24
Ask0.27
volume229
Intrest1955
Last Price1.86May 06, 2025
Change
0.094.62%
Bid1.76
Ask1.96
volume253
Intrest861
Strike
11.5
11.5
Last Price0.39May 06, 2025
Change
0.038.33%
Bid0.37
Ask0.58
volume106
Intrest596
Last Price1.5May 06, 2025
Change
0.127.41%
Bid1.4
Ask1.48
volume56
Intrest1929
Strike
12
12
Last Price0.53May 06, 2025
Change
0.036%
Bid0.53
Ask0.59
volume1066
Intrest1515
Last Price1.15May 06, 2025
Change
0.2618.44%
Bid1.15
Ask1.17
volume148
Intrest2204
Strike
12.5
12.5
Last Price0.77May 06, 2025
Change
0.068.45%
Bid0.75
Ask0.78
volume1161
Intrest803
Last Price0.92May 06, 2025
Change
0.2823.33%
Bid0.87
Ask0.93
volume295
Intrest2089
Strike
13
13
Last Price0.99May 06, 2025
Change
0.0910%
Bid0.99
Ask1.03
volume400
Intrest322
Last Price0.7May 06, 2025
Change
0.1517.65%
Bid0.67
Ask0.7
volume1029
Intrest1430
Strike
13.5
13.5
Last Price1.25May 06, 2025
Change
00%
Bid1.27
Ask1.31
volume22
Intrest69
Last Price0.53May 06, 2025
Change
0.115.87%
Bid0.49
Ask0.52
volume281
Intrest1779
Strike
14
14
Last Price1.5May 06, 2025
Change
0.074.9%
Bid1.59
Ask1.64
volume5
Intrest164
Last Price0.4May 06, 2025
Change
0.0613.04%
Bid0.3
Ask0.38
volume101
Intrest700
Strike
14.5
14.5
Last Price2.54Apr 28, 2025
Change
00%
Bid1.52
Ask2.27
volume0
Intrest15
Last Price0.27May 06, 2025
Change
0.0822.86%
Bid0.25
Ask0.27
volume173
Intrest2882
Strike
15
15
Last Price2.28May 06, 2025
Change
0.041.79%
Bid2.33
Ask2.45
volume14
Intrest8
Last Price0.19May 06, 2025
Change
0.0313.64%
Bid0.16
Ask0.19
volume77
Intrest681
Strike
15.5
15.5
Last Price2.64May 06, 2025
Change
0.124.35%
Bid2.56
Ask2.98
volume1
Intrest1
Last Price0.13May 06, 2025
Change
0.0318.75%
Bid0.1
Ask0.13
volume273
Intrest492
Strike
16
16
Last Price3.2May 05, 2025
Change
00%
Bid3.2
Ask3.25
volume0
Intrest0
Last Price0.08May 06, 2025
Change
0.0220%
Bid-
Ask0.1
volume20
Intrest57
Strike
16.5
16.5
Last Price3.6May 05, 2025
Change
00%
Bid3.5
Ask3.75
volume0
Intrest2
Last Price0.05May 06, 2025
Change
0.0228.57%
Bid0.05
Ask0.07
volume60
Intrest126
Strike
17
17
Last Price-
Change
-
Bid3.25
Ask4.6
volume0
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid0.03
Ask0.05
volume15
Intrest549
Strike
17.5
17.5
Last Price-
Change
-
Bid4.55
Ask4.95
volume0
Intrest0
Last Price0.04May 06, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume3
Intrest6
Strike
18
18
Last Price-
Change
-
Bid5
Ask5.25
volume0
Intrest0
Last Price0.06May 06, 2025
Change
0.04200%
Bid-
Ask0.26
volume1
Intrest21
Strike
18.5
18.5
Last Price5.42May 06, 2025
Change
-
Bid5.35
Ask5.9
volume1
Intrest0
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
19
19
Last Price-
Change
-
Bid6.05
Ask7
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest452
Strike
19.5
19.5
Last Price-
Change
-
Bid6.55
Ask6.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid7.05
Ask7.2
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest32
Strike
20.5
20.5
Last Price-
Change
-
Bid7.45
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid8.05
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid8.5
Ask8.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.13
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid9.05
Ask9.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid9.55
Ask9.65
volume0
Intrest0