$19.53
-0.34-1.71%
In chiusura: -
$19.62
0.090.45%
After hour: 7:56 PM EDT
Comments
Loading...
Lyft (NASDAQ:LYFT) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Lyft a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Lyft..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price19.25Oct 17, 2025
Change
1.698.07%
Bid17.7
Ask19.25
volume1
Intrest26
Strike
1
1
Last Price0.03Oct 17, 2025
Change
0.02200%
Bid-
Ask0.07
volume1
Intrest4
Last Price18.3Oct 17, 2025
Change
0.020.11%
Bid16.7
Ask18
volume1
Intrest47
Strike
2
2
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1
Last Price17.35Oct 13, 2025
Change
-0%
Bid15.75
Ask17
volume0
Intrest79
Strike
3
3
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest0
Last Price16.01Oct 16, 2025
Change
-0%
Bid14.7
Ask16.4
volume0
Intrest6
Strike
4
4
Last Price0.18Oct 07, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1
Last Price14.5Oct 17, 2025
Change
0.453.01%
Bid13.75
Ask15.4
volume1
Intrest17
Strike
5
5
Last Price0.28Oct 07, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1
Last Price13.59Oct 17, 2025
Change
0.785.43%
Bid12.7
Ask13.95
volume1
Intrest2
Strike
6
6
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest20
Last Price12.53Oct 17, 2025
Change
0.654.93%
Bid11.75
Ask13.45
volume1
Intrest101
Strike
7
7
Last Price0.09Oct 03, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest372
Last Price12.75Oct 16, 2025
Change
-0%
Bid10.75
Ask12.5
volume0
Intrest34
Strike
8
8
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1394
Last Price10.58Oct 17, 2025
Change
1.2210.34%
Bid9.8
Ask11.4
volume1
Intrest69
Strike
9
9
Last Price0.01Sep 30, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1158
Last Price9.7Oct 17, 2025
Change
0.656.28%
Bid8.85
Ask9.9
volume3
Intrest630
Strike
10
10
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1773
Last Price8.65Oct 17, 2025
Change
0.33.35%
Bid7.9
Ask9.4
volume23
Intrest240
Strike
11
11
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest1774
Last Price8.02Oct 16, 2025
Change
-0%
Bid6.9
Ask8.05
volume0
Intrest126
Strike
12
12
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1387
Last Price6.31Oct 17, 2025
Change
0.537.75%
Bid5.95
Ask6.7
volume12
Intrest1004
Strike
13
13
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1751
Last Price5.69Oct 17, 2025
Change
0.426.87%
Bid5.35
Ask5.65
volume33
Intrest1633
Strike
14
14
Last Price0.01Oct 17, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume10
Intrest3188
Last Price4.67Oct 17, 2025
Change
0.234.69%
Bid3.95
Ask5.3
volume35
Intrest3024
Strike
15
15
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest2649
Last Price3.65Oct 17, 2025
Change
0.143.69%
Bid3.15
Ask4.35
volume55
Intrest10630
Strike
16
16
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest2439
Last Price3.18Oct 17, 2025
Change
0.298.36%
Bid2.36
Ask3.8
volume25
Intrest43
Strike
16.5
16.5
Last Price0.02Oct 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest37
Last Price2.69Oct 17, 2025
Change
0.113.93%
Bid2.46
Ask2.57
volume28
Intrest8804
Strike
17
17
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume223
Intrest1850
Last Price1.88Oct 17, 2025
Change
0.6625.98%
Bid1.94
Ask2.32
volume3
Intrest59
Strike
17.5
17.5
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest95
Last Price1.55Oct 17, 2025
Change
0.211.43%
Bid1.42
Ask1.69
volume436
Intrest19518
Strike
18
18
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume31
Intrest8934
Last Price1.17Oct 17, 2025
Change
0.086.4%
Bid0.94
Ask1.33
volume43
Intrest38
Strike
18.5
18.5
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume22
Intrest594
Last Price0.63Oct 17, 2025
Change
0.2326.74%
Bid0.47
Ask0.67
volume256
Intrest5649
Strike
19
19
Last Price0.01Oct 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume352
Intrest7839
Last Price0.03Oct 17, 2025
Change
0.4193.18%
Bid-
Ask0.23
volume734
Intrest1339
Strike
19.5
19.5
Last Price0.07Oct 17, 2025
Change
0.0646.15%
Bid-
Ask0.07
volume959
Intrest834
Last Price0.01Oct 17, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume841
Intrest24402
Strike
20
20
Last Price0.48Oct 17, 2025
Change
0.0820%
Bid0.36
Ask0.64
volume4407
Intrest7757
Last Price0.01Oct 17, 2025
Change
0.190.91%
Bid-
Ask0.01
volume210
Intrest1799
Strike
20.5
20.5
Last Price0.83Oct 17, 2025
Change
0.045.06%
Bid0.85
Ask1.13
volume92
Intrest631
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume320
Intrest7345
Strike
21
21
Last Price1.27Oct 17, 2025
Change
0.086.72%
Bid1.28
Ask1.56
volume81
Intrest1568
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest2251
Strike
21.5
21.5
Last Price1.76Oct 17, 2025
Change
0.1912.1%
Bid1.68
Ask2.06
volume3
Intrest113
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume79
Intrest6376
Strike
22
22
Last Price2.4Oct 17, 2025
Change
0.29.09%
Bid2.22
Ask2.56
volume9
Intrest867
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume15
Intrest4482
Strike
22.5
22.5
Last Price3.1Oct 17, 2025
Change
0.5622.05%
Bid2.65
Ask3.05
volume5
Intrest1291
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume24
Intrest6211
Strike
23
23
Last Price3.36Oct 17, 2025
Change
0.010.3%
Bid2.51
Ask3.9
volume5
Intrest154
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.08
volume12
Intrest846
Strike
23.5
23.5
Last Price3.77Oct 17, 2025
Change
0.3710.88%
Bid3.15
Ask4.5
volume1
Intrest1
Last Price0.03Oct 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume13
Intrest1494
Strike
24
24
Last Price4.55Oct 17, 2025
Change
0.5513.75%
Bid3.65
Ask5.05
volume1
Intrest1
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest687
Strike
24.5
24.5
Last Price2.51Oct 06, 2025
Change
-0%
Bid4.15
Ask5.2
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume28
Intrest32204
Strike
25
25
Last Price5.65Oct 17, 2025
Change
0.9520.21%
Bid4.45
Ask6.15
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
25.5
25.5
Last Price5.92Oct 17, 2025
Change
-
Bid5.05
Ask6.15
volume1
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest12572
Strike
26
26
Last Price6.32Oct 17, 2025
Change
2.0748.71%
Bid6.15
Ask7.05
volume2
Intrest0
Last Price0.09Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest96
Strike
26.5
26.5
Last Price4.35Oct 03, 2025
Change
-0%
Bid6.55
Ask7.6
volume0
Intrest1
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1543
Strike
27
27
Last Price4.85Sep 29, 2025
Change
-0%
Bid7.15
Ask8.1
volume0
Intrest3
Last Price0.18Oct 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest499
Strike
27.5
27.5
Last Price6.05Sep 26, 2025
Change
-0%
Bid7.65
Ask8.5
volume0
Intrest1
Last Price0.02Oct 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume10
Intrest1300
Strike
28
28
Last Price5.73Sep 23, 2025
Change
-0%
Bid8.15
Ask9.1
volume0
Intrest6
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1669
Strike
29
29
Last Price7.95Oct 09, 2025
Change
-0%
Bid8.65
Ask10.15
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest2546
Strike
30
30
Last Price7.64Oct 03, 2025
Change
-0%
Bid9.65
Ask11.15
volume0
Intrest1
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest50
Strike
31
31
Last Price8.8Sep 24, 2025
Change
-0%
Bid11.15
Ask12.2
volume0
Intrest0
Last Price0.1Sep 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest10
Strike
32
32
Last Price10.05Sep 19, 2025
Change
-0%
Bid11.65
Ask13.15
volume0
Intrest0
Last Price0.02Oct 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest82
Strike
33
33
Last Price12.25Oct 09, 2025
Change
-0%
Bid12.9
Ask14.15
volume0
Intrest1
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1373
Strike
35
35
Last Price13Oct 01, 2025
Change
-0%
Bid15.15
Ask16.25
volume0
Intrest0