Bulletin
Investor Alert

Lyft Inc. Cl A

NAS: LYFT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:59 p.m.

/zigman2/quotes/208999293/composite

$

31.48

Change

+0.22 +0.70%

Volume

Volume 217,400

Quotes are delayed by 20 min

/zigman2/quotes/208999293/composite

Previous close

$ 31.73

$ 31.26

Change

-0.47 -1.48%

Day low

Day high

$30.62

$32.04

Open

52 week low

52 week high

$14.56

$68.33

Open

OPTION CHAIN FOR LYFT INC. CL A

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.55 0.00 0.00 15.65 16.75 2.00 15.00 quote 0.02 0.00 0.00 0.00 0.01 86.00
quote 10.00 0.00 0.00 10.65 11.75 9.00 20.00 quote 0.02 0.00 1.00 0.00 0.41 147.00
quote 0.00 0.00 0.00 9.65 10.75 21.00 quote 0.28 0.00 0.00 0.00 0.13 2.00
quote 7.60 0.00 0.00 9.05 10.25 8.00 21.50 quote 0.04 0.00 0.00 0.00 0.46 3.00
quote 0.00 0.00 0.00 8.75 9.75 22.00 quote 0.09 0.00 0.00 0.00 0.47 72.00
quote 4.92 0.00 0.00 7.80 8.75 107.00 23.00 quote 0.02 0.00 7.00 0.01 0.03 37.00
quote 8.46 0.00 0.00 6.85 7.75 51.00 24.00 quote 0.03 0.00 81.00 0.00 0.04 273.00
quote 6.45 0.00 0.00 6.40 7.10 7.00 24.50 quote 0.13 0.00 0.00 0.00 0.05 51.00
quote 8.00 0.00 0.00 5.90 6.45 7.00 25.00 quote 0.04 0.00 14.00 0.01 0.12 427.00
quote 6.34 0.00 0.00 5.45 6.15 19.00 25.50 quote 0.08 0.00 2.00 0.00 0.07 86.00
quote 5.40 0.00 4.00 5.00 5.45 10.00 26.00 quote 0.06 0.00 26.00 0.05 0.08 106.00
quote 5.40 0.00 0.00 4.50 5.10 21.00 26.50 quote 0.08 0.00 566.00 0.00 0.09 3,046
quote 5.07 0.00 0.00 4.10 4.60 56.00 27.00 quote 0.11 0.00 44.00 0.06 0.12 212.00
quote 3.85 0.00 3.00 3.70 4.00 34.00 27.50 quote 0.14 0.00 31.00 0.09 0.16 287.00
quote 3.35 0.00 13.00 3.25 3.55 40.00 28.00 quote 0.18 0.00 81.00 0.13 0.22 157.00
quote 2.94 0.00 4.00 2.73 3.15 66.00 28.50 quote 0.30 0.00 23.00 0.20 0.30 116.00
quote 2.66 0.00 37.00 2.52 2.69 25.00 29.00 quote 0.38 0.00 138.00 0.29 0.39 164.00
quote 2.20 0.00 38.00 2.13 2.43 14.00 29.50 quote 0.47 0.00 336.00 0.40 0.47 295.00
quote 1.82 0.00 135.00 1.78 1.92 107.00 30.00 quote 0.60 0.00 507.00 0.54 0.67 411.00
quote 1.43 0.00 38.00 1.45 1.74 73.00 30.50 quote 0.81 0.00 199.00 0.71 0.84 214.00
quote 1.20 0.00 634.00 1.16 1.32 234.00 31.00 quote 0.96 0.00 3,034 0.91 1.05 1,115
31.26 Current price as of 5/29/2020 04:00:00 PM
quote 1.01 0.00 252.00 0.95 1.09 136.00 31.50 quote 1.29 0.00 118.00 1.14 1.32 83.00
quote 0.77 0.00 1,273 0.69 0.86 393.00 32.00 quote 1.58 0.00 158.00 1.42 1.60 176.00
quote 0.60 0.00 511.00 0.51 0.66 196.00 32.50 quote 1.90 0.00 59.00 1.72 1.92 161.00
quote 0.46 0.00 385.00 0.36 0.52 1,731 33.00 quote 2.26 0.00 49.00 2.06 2.28 669.00
quote 0.32 0.00 89.00 0.24 0.37 254.00 33.50 quote 2.60 0.00 25.00 2.38 2.69 2,529
quote 0.27 0.00 455.00 0.20 0.30 867.00 34.00 quote 2.91 0.00 15.00 2.74 3.10 51.00
quote 0.18 0.00 23.00 0.13 0.22 548.00 34.50 quote 3.10 0.00 28.00 3.05 3.50 4.00
quote 0.13 0.00 105.00 0.12 0.17 382.00 35.00 quote 3.80 0.00 14.00 3.50 4.00 16.00
quote 0.13 0.00 16.00 0.02 0.13 119.00 35.50 quote 4.30 0.00 6.00 4.05 4.45 8.00
quote 0.08 0.00 71.00 0.05 0.10 149.00 36.00 quote 4.13 0.00 0.00 4.35 5.20 9.00
quote 0.04 0.00 16.00 0.00 0.10 203.00 37.00 quote 4.40 0.00 0.00 5.40 6.10 10.00
quote 0.03 0.00 1.00 0.00 0.05 150.00 38.00 quote 0.00 0.00 0.00 6.45 7.10
quote 0.07 0.00 0.00 0.00 0.04 36.00 39.00 quote 0.00 0.00 0.00 7.35 8.20
quote 0.04 0.00 35.00 0.00 0.07 181.00 40.00 quote 9.00 0.00 0.00 8.30 9.05 2.00
quote 0.03 0.00 19.00 0.00 0.04 31.00 41.00 quote 8.70 0.00 0.00 9.30 10.20 5.00
quote 0.02 0.00 0.00 0.00 0.02 285.00 45.00 quote 0.00 0.00 0.00 13.25 14.20
quote 0.01 0.00 0.00 0.00 0.08 65.00 50.00 quote 0.00 0.00 0.00 18.25 19.15
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.75 16.70 15.00 quote 0.03 0.00 0.00 0.01 0.02 116.00
quote 11.10 0.00 0.00 10.85 11.75 2.00 20.00 quote 0.05 0.00 1.00 0.00 0.44 193.00
quote 9.50 0.00 0.00 9.85 10.60 1.00 21.00 quote 0.37 0.00 0.00 0.00 0.07 20.00
quote 0.00 0.00 0.00 9.35 10.25 21.50 quote 0.15 0.00 0.00 0.00 0.11 20.00
quote 9.65 0.00 1.00 9.00 9.60 22.00 quote 0.04 0.00 0.00 0.00 0.42 145.00
quote 7.80 0.00 0.00 8.40 9.15 1.00 22.50 quote 0.44 0.00 0.00 0.00 0.06 11.00
quote 0.00 0.00 0.00 7.95 8.80 23.00 quote 0.07 0.00 0.00 0.00 0.20 1.00
quote 7.70 0.00 7.00 7.45 8.20 2.00 23.50 quote 0.30 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 6.95 7.65 24.00 quote 0.13 0.00 7.00 0.06 0.10 38.00
quote 7.26 0.00 0.00 6.05 6.70 2.00 25.00 quote 0.15 0.00 42.00 0.13 0.25 378.00
quote 5.50 0.00 1.00 5.30 5.75 1.00 26.00 quote 0.27 0.00 54.00 0.18 0.33 64.00
quote 4.90 0.00 14.00 4.45 4.70 29.00 27.00 quote 0.37 0.00 21.00 0.26 0.36 73.00
quote 3.23 0.00 0.00 3.65 4.00 83.00 28.00 quote 0.62 0.00 30.00 0.42 0.57 91.00
quote 4.80 0.00 0.00 3.25 3.50 6.00 28.50 quote 0.61 0.00 7.00 0.56 0.77 7.00
quote 2.86 0.00 3.00 2.88 3.10 45.00 29.00 quote 0.88 0.00 2.00 0.65 0.85 25.00
quote 2.76 0.00 0.00 2.56 2.75 57.00 29.50 quote 1.09 0.00 1.00 0.82 0.95 57.00
quote 2.30 0.00 40.00 2.21 2.42 42.00 30.00 quote 1.05 0.00 412.00 0.95 1.10 103.00
quote 2.00 0.00 7.00 1.90 2.18 40.00 30.50 quote 1.56 0.00 6.00 1.15 1.39 49.00
quote 1.73 0.00 97.00 1.64 1.90 48.00 31.00 quote 1.49 0.00 12.00 1.38 1.50 943.00
31.26 Current price as of 5/29/2020 04:00:00 PM
quote 1.52 0.00 48.00 1.40 1.63 146.00 31.50 quote 1.82 0.00 28.00 1.62 1.81 198.00
quote 1.20 0.00 491.00 1.14 1.38 153.00 32.00 quote 1.84 0.00 1.00 1.87 2.13 26.00
quote 1.03 0.00 267.00 1.01 1.20 164.00 32.50 quote 2.22 0.00 9.00 2.23 2.37 26.00
quote 0.98 0.00 76.00 0.78 0.90 400.00 33.00 quote 2.75 0.00 5.00 2.48 2.67 128.00
quote 0.77 0.00 10.00 0.64 0.84 81.00 33.50 quote 2.89 0.00 1.00 2.89 3.05 13.00
quote 0.64 0.00 18.00 0.50 0.62 51.00 34.00 quote 0.00 0.00 0.00 3.15 3.40
quote 0.60 0.00 5.00 0.40 0.61 52.00 34.50 quote 5.65 0.00 0.00 3.45 3.85 2.00
quote 0.44 0.00 86.00 0.29 0.51 57.00 35.00 quote 4.05 0.00 10.00 3.90 4.20 5.00
quote 0.46 0.00 20.00 0.23 0.43 13.00 35.50 quote 0.00 0.00 0.00 4.30 4.85
quote 0.29 0.00 6.00 0.17 0.26 61.00 36.00 quote 5.25 0.00 1.00 4.70 5.05 3.00
quote 0.20 0.00 1.00 0.09 0.27 35.00 36.50 quote 4.37 0.00 0.00 5.15 5.55 1.00
quote 0.14 0.00 1.00 0.10 0.18 39.00 37.00 quote 5.80 0.00 2.00 5.55 6.20 5.00
quote 0.35 0.00 0.00 0.08 0.23 19.00 37.50 quote 0.00 0.00 0.00 6.05 6.50
quote 0.13 0.00 12.00 0.02 0.19 25.00 38.00 quote 5.75 0.00 0.00 6.50 7.10 24.00
quote 0.37 0.00 0.00 0.00 0.19 4.00 38.50 quote 0.00 0.00 0.00 7.00 7.45
quote 0.23 0.00 0.00 0.00 0.09 20.00 39.00 quote 8.30 0.00 0.00 7.40 8.15 1.00
quote 0.08 0.00 10.00 0.00 0.13 12.00 39.50 quote 0.00 0.00 0.00 7.85 8.70
quote 0.06 0.00 1.00 0.02 0.07 58.00 40.00 quote 7.55 0.00 0.00 8.30 9.25 13.00
quote 0.02 0.00 0.00 0.00 0.07 27.00 41.00 quote 10.00 0.00 0.00 9.35 10.20 1.00
quote 0.03 0.00 1.00 0.00 0.08 76.00 45.00 quote 13.80 0.00 0.00 13.40 14.15 1.00
quote 0.02 0.00 0.00 0.01 0.03 133.00 50.00 quote 18.40 0.00 0.00 18.25 19.20 8.00
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 17.60 0.00 0.00 15.85 16.75 7.00 15.00 quote 0.02 0.00 0.00 0.00 0.13 814.00
quote 11.65 0.00 0.00 13.35 14.25 1.00 17.50 quote 0.01 0.00 0.00 0.00 0.05 116.00
quote 10.65 0.00 0.00 10.90 11.60 29.00 20.00 quote 0.03 0.00 21.00 0.00 0.17 1,985
quote 0.00 0.00 0.00 9.95 10.75 21.00 quote 0.10 0.00 0.00 0.04 0.07 30.00
quote 9.55 0.00 0.00 9.45 10.20 1.00 21.50 quote 0.06 0.00 1.00 0.05 0.08
quote 0.00 0.00 0.00 9.05 9.60 22.00 quote 0.09 0.00 1.00 0.07 0.18 3.00
quote 9.05 0.00 0.00 8.50 9.20 19.00 22.50 quote 0.11 0.00 2.00 0.05 0.12 391.00
quote 0.00 0.00 0.00 8.10 8.70 23.00 quote 0.13 0.00 2.00 0.07 0.14 2.00
quote 0.00 0.00 0.00 7.80 8.15 23.50 quote 0.16 0.00 0.00 0.11 0.17 1.00
quote 9.43 0.00 0.00 7.10 7.60 23.00 24.00 quote 0.14 0.00 0.00 0.12 0.35 69.00
quote 7.00 0.00 0.00 6.85 7.20 3.00 24.50 quote 0.18 0.00 0.00 0.18 0.25 21.00
quote 6.65 0.00 5.00 6.45 6.75 94.00 25.00 quote 0.29 0.00 56.00 0.26 0.30 2,118
quote 6.40 0.00 0.00 6.00 6.20 10.00 25.50 quote 0.34 0.00 17.00 0.29 0.36 12.00
quote 6.60 0.00 0.00 5.55 5.80 12.00 26.00 quote 0.44 0.00 3.00 0.35 0.43 43.00
quote 5.50 0.00 12.00 5.15 5.35 26.50 quote 0.35 0.00 0.00 0.44 0.51 7.00
quote 5.10 0.00 1.00 4.70 4.95 55.00 27.00 quote 0.48 0.00 0.00 0.53 0.71 33.00
quote 4.50 0.00 2.00 4.35 4.50 222.00 27.50 quote 0.67 0.00 12.00 0.62 0.71 1,859
quote 5.70 0.00 0.00 3.95 4.20 20.00 28.00 quote 0.76 0.00 2.00 0.75 0.92 155.00
quote 3.95 0.00 0.00 3.60 3.80 1.00 28.50 quote 0.94 0.00 30.00 0.89 1.01 75.00
quote 3.35 0.00 26.00 3.25 3.45 21.00 29.00 quote 1.09 0.00 33.00 1.04 1.13 84.00
quote 2.94 0.00 16.00 2.92 3.10 35.00 29.50 quote 1.39 0.00 13.00 1.21 1.35 51.00
quote 2.53 0.00 27.00 2.62 2.77 968.00 30.00 quote 1.43 0.00 269.00 1.36 1.49 4,369
quote 2.45 0.00 19.00 2.33 2.51 452.00 30.50 quote 1.83 0.00 7.00 1.59 1.71 860.00
quote 2.20 0.00 25.00 2.09 2.21 215.00 31.00 quote 1.86 0.00 27.00 1.81 1.93 198.00
31.26 Current price as of 5/29/2020 04:00:00 PM
quote 1.84 0.00 135.00 1.76 2.01 74.00 31.50 quote 2.23 0.00 27.00 2.01 2.18 330.00
quote 1.64 0.00 105.00 1.59 1.68 190.00 32.00 quote 2.60 0.00 61.00 2.27 2.44 193.00
quote 1.38 0.00 552.00 1.37 1.49 865.00 32.50 quote 2.64 0.00 42.00 2.63 2.73 536.00
quote 1.12 0.00 252.00 1.10 1.37 306.00 33.00 quote 3.22 0.00 205.00 2.85 3.05 127.00
quote 1.04 0.00 51.00 0.92 1.17 262.00 33.50 quote 3.20 0.00 1.00 3.20 3.40 13.00
quote 0.85 0.00 48.00 0.78 0.98 348.00 34.00 quote 3.55 0.00 20.00 3.55 3.75 10.00
quote 0.75 0.00 4.00 0.65 0.88 10.00 34.50 quote 3.85 0.00 1.00 3.90 4.10 1.00
quote 0.66 0.00 123.00 0.61 0.76 1,305 35.00 quote 4.50 0.00 1.00 4.30 4.50 129.00
quote 35.50 quote
quote 0.48 0.00 54.00 0.41 0.55 262.00 36.00 quote 5.10 0.00 1.00 5.10 5.30 17.00
quote 36.50 quote
quote 0.35 0.00 43.00 0.22 0.44 84.00 37.00 quote 0.00 0.00 0.00 5.95 6.15
quote 0.25 0.00 83.00 0.16 0.37 3,813 37.50 quote 6.40 0.00 19.00 6.35 6.60 44.00
quote 0.23 0.00 12.00 0.14 0.23 111.00 38.00 quote 6.05 0.00 0.00 6.85 7.05 11.00
quote 0.17 0.00 5.00 0.13 0.21 41.00 39.00 quote 0.00 0.00 0.00 7.60 8.15
quote 0.11 0.00 9.00 0.10 0.16 667.00 40.00 quote 7.86 0.00 0.00 8.60 9.20 40.00
quote 0.06 0.00 110.00 0.05 0.07 2,814 42.50 quote 9.91 0.00 0.00 10.90 11.65 4.00
quote 0.05 0.00 11.00 0.00 0.07 933.00 45.00 quote 13.95 0.00 20.00 13.55 14.20 50.00
quote 0.03 0.00 1.00 0.00 0.04 77.00 47.50 quote 20.30 0.00 0.00 16.05 16.65 26.00
quote 0.03 0.00 9.00 0.00 0.03 448.00 50.00 quote 17.20 0.00 0.00 18.30 19.20 32.00
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.50 17.00 15.00 quote 0.00 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 10.40 12.30 20.00 quote 0.11 0.00 7.00 0.02 0.15 15.00
quote 0.00 0.00 0.00 9.95 11.70 20.50 quote 0.32 0.00 0.00 0.02 0.26 4.00
quote 0.00 0.00 0.00 9.55 11.20 21.00 quote 0.14 0.00 0.00 0.03 0.79 50.00
quote 0.00 0.00 0.00 9.00 10.70 21.50 quote 0.30 0.00 0.00 0.07 0.20 2.00
quote 6.85 0.00 0.00 8.70 10.05 1.00 22.00 quote 0.40 0.00 0.00 0.12 0.82 1.00
quote 9.90 0.00 0.00 8.85 9.70 1.00 22.50 quote 0.54 0.00 0.00 0.17 0.90 15.00
quote 8.65 0.00 0.00 7.75 9.05 1.00 23.00 quote 0.00 0.00 0.00 0.19 0.70
quote 0.00 0.00 0.00 7.65 8.50 23.50 quote 0.00 0.00 0.00 0.10 0.41
quote 0.00 0.00 0.00 7.20 8.00 24.00 quote 0.42 0.00 0.00 0.27 1.05 1.00
quote 0.00 0.00 0.00 6.55 7.95 24.50 quote 0.69 0.00 0.00 0.32 0.89 13.00
quote 7.70 0.00 0.00 6.30 7.00 22.00 25.00 quote 0.47 0.00 2.00 0.39 1.09 21.00
quote 6.80 0.00 0.00 6.00 6.85 20.00 25.50 quote 0.86 0.00 0.00 0.48 0.67 6.00
quote 7.50 0.00 0.00 5.25 6.30 1.00 26.00 quote 1.13 0.00 0.00 0.21 1.17 7.00
quote 7.00 0.00 0.00 4.60 6.20 8.00 26.50 quote 1.26 0.00 0.00 0.18 1.41 2.00
quote 6.55 0.00 0.00 4.20 5.60 5.00 27.00 quote 0.91 0.00 3.00 0.05 1.17 647.00
quote 6.25 0.00 0.00 4.40 4.90 3.00 27.50 quote 0.96 0.00 1.00 0.83 1.29 61.00
quote 3.95 0.00 0.00 3.55 4.80 3.00 28.00 quote 1.02 0.00 5.00 0.80 1.39 42.00
quote 0.00 0.00 0.00 3.85 4.15 28.50 quote 1.93 0.00 0.00 1.08 1.48 12.00
quote 5.00 0.00 0.00 3.40 4.30 30.00 29.00 quote 1.08 0.00 0.00 0.51 1.78 4.00
quote 3.30 0.00 20.00 3.15 3.50 13.00 29.50 quote 2.45 0.00 0.00 0.68 1.96 1.00
quote 3.10 0.00 2.00 2.27 3.15 9.00 30.00 quote 1.69 0.00 0.00 1.14 2.15 34.00
quote 2.68 0.00 1.00 1.68 2.95 16.00 30.50 quote 2.75 0.00 0.00 1.80 2.35 3.00
quote 2.54 0.00 12.00 2.18 2.58 15.00 31.00 quote 1.86 0.00 0.00 1.90 2.41 5.00
31.26 Current price as of 5/29/2020 04:00:00 PM
quote 2.16 0.00 2.00 1.97 2.41 14.00 31.50 quote 2.32 0.00 1.00 2.27 2.86 4.00
quote 1.85 0.00 4.00 1.77 2.29 39.00 32.00 quote 2.64 0.00 1.00 2.27 2.95 25.00
quote 1.55 0.00 15.00 1.08 1.70 205.00 33.00 quote 3.15 0.00 1.00 2.43 3.45 19.00
quote 1.25 0.00 1.00 1.03 1.50 15.00 34.00 quote 0.00 0.00 0.00 3.10 4.65
quote 0.96 0.00 1.00 0.80 1.15 137.00 35.00 quote 8.18 0.00 0.00 4.00 4.85 2.00
quote 0.71 0.00 30.00 0.33 0.84 17.00 36.00 quote 4.18 0.00 0.00 4.95 5.65 2.00
quote 0.44 0.00 3.00 0.39 1.25 27.00 37.00 quote 9.46 0.00 0.00 6.10 7.00 11.00
quote 0.82 0.00 0.00 0.25 0.67 19.00 38.00 quote 0.00 0.00 0.00 6.60 7.85
quote 39.00 quote
quote 0.23 0.00 9.00 0.16 0.31 75.00 40.00 quote 12.35 0.00 0.00 8.35 9.75 2.00
quote 0.05 0.00 2.00 0.03 0.53 120.00 45.00 quote 13.60 0.00 1.00 13.05 14.60 1.00

July, 2020 Options

Show

August, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.