Dow Down0.18% Nasdaq Up0.39%

Yandex N.V. (YNDX)

-NMS
29.06 Up 0.63(2.22%) 3:59PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
21.00YNDX140920C000210008.00 0.007.208.301919
23.00YNDX140920C000230006.10 0.005.306.301921
23.50YNDX140920C000235005.60 0.004.805.901919
25.00YNDX140920C000250003.80 0.003.404.4011
25.50YNDX140920C000255004.80 0.003.003.901010
26.00YNDX140920C000260003.40 0.002.553.40338
27.00YNDX140905C000270001.55 0.001.352.2522
27.00YNDX140920C000270002.70 0.001.952.453037
27.50YNDX140905C000275001.50Up 0.401.201.70212
27.50YNDX140920C000275001.90Down 0.351.852.051120
27.50YNDX140926C000275001.85 0.002.002.254646
28.00YNDX140905C000280001.10Up 0.451.001.2524103
28.00YNDX140912C000280001.00 0.001.351.504749
28.00YNDX140920C000280001.15 0.001.551.6526144
28.50YNDX140905C000285000.60Up 0.100.700.852570
28.50YNDX140912C000285000.90 0.001.001.151111
28.50YNDX140920C000285001.20Up 0.191.201.3033105
28.50YNDX140926C000285001.60 0.001.301.5016
29.00YNDX140905C000290000.40Up 0.150.400.5578234
29.00YNDX140912C000290000.60Up 0.010.700.80133
29.00YNDX140920C000290000.92Up 0.270.951.0525367
29.00YNDX140926C000290001.48 0.001.001.2519
29.50YNDX140905C000295000.23Up 0.090.200.255928
29.50YNDX140912C000295000.50Up 0.140.500.606231
29.50YNDX140920C000295000.75Up 0.250.700.752088
29.50YNDX140926C000295001.10 0.000.800.9512
30.00YNDX140905C000300000.10 0.000.050.151166
30.00YNDX140912C000300000.25Down 0.050.300.4031189
30.00YNDX140920C000300000.55Up 0.240.500.55133558
30.00YNDX140926C000300001.00 0.000.650.75205
30.50YNDX140905C000305000.12 0.00N/A0.101112
30.50YNDX140912C000305000.20Down 0.300.150.2510216
30.50YNDX140920C000305000.30 0.000.300.40101,014
30.50YNDX140926C000305000.40 0.000.450.605454
31.00YNDX140905C000310000.05Down 0.14N/A0.151183
31.00YNDX140912C000310000.75 0.000.050.2512
31.00YNDX140920C000310000.20Up 0.050.250.3012301
31.00YNDX140926C000310001.25 0.000.300.453131
31.50YNDX140905C000315000.10 0.00N/A0.202274
31.50YNDX140912C000315000.65 0.00N/A0.2577
31.50YNDX140920C000315000.91 0.000.050.252625
31.50YNDX140926C000315000.50 0.000.100.35615
32.00YNDX140905C000320000.90 0.00N/A0.15512
32.00YNDX140912C000320000.12 0.00N/A0.25244
32.00YNDX140920C000320000.25 0.000.050.252426
32.50YNDX140905C000325000.30 0.00N/A0.052525
32.50YNDX140920C000325000.17Down 0.18N/A0.25143
32.50YNDX140926C000325000.45 0.00N/A0.5022
33.00YNDX140905C000330000.55 0.00N/A0.20424
33.00YNDX140912C000330000.35 0.00N/A0.25121
33.00YNDX140920C000330000.30 0.00N/A0.251132
33.00YNDX140926C000330000.50 0.00N/A0.252323
34.00YNDX140920C000340000.20 0.00N/A0.251110
35.00YNDX140905C000350000.21 0.00N/A0.20610
35.00YNDX140920C000350000.14 0.00N/A0.25199
36.00YNDX140920C000360000.10Down 0.03N/A0.25174
37.00YNDX140920C000370000.30 0.00N/A0.2522
38.00YNDX140920C000380000.20 0.00N/A0.2022
39.00YNDX140920C000390000.15 0.00N/A0.2011
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
22.00YNDX140920P000220000.09Down 0.04N/A0.2511
23.00YNDX140920P000230000.13 0.00N/A0.251013
24.00YNDX140920P000240000.17 0.00N/A0.2558192
25.00YNDX140905P000250000.13 0.00N/A0.2055
25.00YNDX140920P000250000.25 0.000.050.25412
25.50YNDX140920P000255000.27Down 0.030.100.25126
26.00YNDX140905P000260000.35 0.00N/A0.252524
26.00YNDX140912P000260000.75 0.00N/A0.301515
26.00YNDX140920P000260000.20Down 0.100.150.2511,203
26.50YNDX140905P000265000.40 0.00N/A0.204020
26.50YNDX140912P000265000.20 0.000.100.35525
26.50YNDX140920P000265000.45 0.000.200.40515516
26.50YNDX140926P000265000.41 0.000.300.601010
27.00YNDX140905P000270000.20 0.00N/A0.251586
27.00YNDX140912P000270000.35 0.000.150.301081
27.00YNDX140920P000270000.35Down 0.100.250.4047410
27.50YNDX140905P000275000.30 0.000.050.30542
27.50YNDX140912P000275000.30Down 0.200.250.3021133
27.50YNDX140920P000275000.45 0.000.350.4520170
27.50YNDX140926P000275000.70 0.000.500.8056
28.00YNDX140905P000280000.20Down 0.200.100.30163316
28.00YNDX140912P000280000.41Down 0.240.300.451096
28.00YNDX140920P000280000.55Down 0.270.500.6010600
28.00YNDX140926P000280000.96 0.000.650.90100103
28.50YNDX140905P000285000.30Down 0.250.200.3520331
28.50YNDX140912P000285001.02 0.000.450.607076
28.50YNDX140920P000285001.19 0.000.650.75555
28.50YNDX140926P000285001.25 0.000.801.004040
29.00YNDX140905P000290000.45Down 0.450.350.503566
29.00YNDX140912P000290001.18 0.000.650.80623
29.00YNDX140920P000290001.05Down 0.300.851.00101,380
29.50YNDX140905P000295000.80Up 0.050.600.852129
29.50YNDX140912P000295000.95Down 0.580.901.003037
29.50YNDX140920P000295001.30Down 0.501.101.2010574
30.00YNDX140905P000300001.70 0.000.951.40100207
30.00YNDX140912P000300001.35Down 0.511.201.35413
30.00YNDX140920P000300001.70Down 0.301.401.50513,598
30.00YNDX140926P000300002.33 0.001.552.0055
30.50YNDX140905P000305002.00Up 0.151.301.901910
30.50YNDX140912P000305001.65 0.001.451.951015
30.50YNDX140920P000305001.80 0.001.751.901054
30.50YNDX140926P000305001.40 0.001.902.4033
31.00YNDX140905P000310001.40 0.001.702.751023
31.00YNDX140912P000310002.70 0.001.852.8523
31.00YNDX140920P000310001.30 0.002.052.5029528
31.00YNDX140926P000310002.47 0.002.153.10116
31.50YNDX140905P000315002.49 0.002.203.30322
31.50YNDX140920P000315002.15 0.002.452.95838
31.50YNDX140926P000315002.02 0.002.553.50814
32.00YNDX140912P000320002.20 0.002.753.8066
32.00YNDX140920P000320002.00 0.002.853.8030275
33.00YNDX140920P000330003.70 0.003.804.8019119
33.50YNDX140905P000335003.00 0.004.105.301013
34.00YNDX140905P000340003.80 0.004.705.801919
34.00YNDX140920P000340004.85 0.004.705.8057
35.00YNDX140905P000350004.30 0.005.606.801010
35.00YNDX140920P000350005.95 0.005.706.807165
37.00YNDX140920P000370007.60 0.007.708.801919
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.