Dow Up1.31% Nasdaq Up2.40%

Yandex N.V. (YNDX)

-NasdaqGS
27.42 1.01(3.82%)
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | May 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
24.50YNDX141024C000245001.85 0.002.103.20025
25.00YNDX141024C000250001.85 0.001.702.80838
25.00YNDX141031C000250001.65 0.001.953.1004
25.50YNDX141024C000255002.00Up 0.701.802.3510120
25.50YNDX141031C000255001.65 0.002.052.652106
26.00YNDX141024C000260001.02 0.001.701.955435
26.00YNDX141031C000260001.57 0.001.852.204271
26.50YNDX141024C000265001.44Up 0.591.401.6052351
26.50YNDX141031C000265000.85 0.001.501.85568
27.00YNDX141024C000270001.13Up 0.481.001.3025113
27.00YNDX141031C000270001.35Up 0.751.201.503181
27.50YNDX141024C000275000.80Up 0.390.701.0025109
27.50YNDX141031C000275000.80 0.000.901.152227
28.00YNDX141024C000280000.50Up 0.150.500.7516157
28.00YNDX141031C000280000.75Up 0.350.700.9545153
28.50YNDX141024C000285000.55Up 0.350.300.5511316
28.50YNDX141031C000285000.95 0.000.500.752090
29.00YNDX141024C000290000.30Up 0.250.200.4050121
29.00YNDX141031C000290000.30Down 0.400.350.55671
29.50YNDX141024C000295000.55 0.000.100.30170
29.50YNDX141031C000295000.20 0.000.250.45181
30.00YNDX141024C000300000.20 0.00N/A0.20365
30.00YNDX141031C000300000.40 0.000.150.3017
30.50YNDX141024C000305000.15 0.00N/A0.251259
31.00YNDX141024C000310000.50 0.00N/A0.252060
31.00YNDX141031C000310001.10 0.00N/A0.3512
31.50YNDX141024C000315000.73 0.00N/A0.25141
31.50YNDX141031C000315000.75 0.00N/A0.30935
32.00YNDX141024C000320000.67 0.00N/A0.102167
32.00YNDX141031C000320000.80 0.00N/A0.30040
32.50YNDX141024C000325000.15 0.00N/A0.25182
33.00YNDX141024C000330000.44 0.00N/A0.25546
33.50YNDX141024C000335001.10 0.00N/A0.251010
33.50YNDX141031C000335000.55 0.00N/A0.25414
34.00YNDX141024C000340000.50 0.00N/A0.051021
34.50YNDX141024C000345000.55 0.00N/A0.251531
35.00YNDX141024C000350000.75 0.00N/A0.2504
35.50YNDX141024C000355000.60 0.00N/A0.251212
35.50YNDX141031C000355000.46 0.00N/A0.2503
36.00YNDX141024C000360000.58 0.00N/A0.101010
36.50YNDX141024C000365000.35 0.00N/A0.1055
Put OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
22.00YNDX141024P000220000.25 0.00N/A0.2505
23.50YNDX141024P000235000.25 0.000.050.25110125
24.00YNDX141024P000240000.15Down 0.600.050.2510122
24.00YNDX141031P000240001.10 0.000.200.5512
24.50YNDX141024P000245000.18Down 0.320.100.2516247
24.50YNDX141031P000245000.65 0.000.250.655050
25.00YNDX141024P000250000.20Down 0.350.150.302157
25.00YNDX141031P000250000.55 0.000.300.851313
25.50YNDX141024P000255000.70Down 0.850.200.553411
25.50YNDX141031P000255000.93 0.000.450.902424
26.00YNDX141024P000260000.80 0.000.350.602336
26.00YNDX141031P000260000.90Down 0.160.551.05871
26.50YNDX141024P000265001.00 0.000.500.80240250
27.00YNDX141024P000270000.80Down 1.000.650.904306
27.00YNDX141031P000270002.05 0.000.901.1554257
27.50YNDX141024P000275001.68 0.000.901.3018
27.50YNDX141031P000275003.16 0.001.101.55189
28.00YNDX141024P000280002.85 0.001.151.55716
28.00YNDX141031P000280003.30 0.001.351.80165183
28.50YNDX141024P000285001.65Down 1.551.401.7025524
28.50YNDX141031P000285003.10 0.001.652.6520100
29.00YNDX141024P000290003.60 0.001.652.25232
29.00YNDX141031P000290003.20 0.001.903.1070109
29.50YNDX141024P000295003.62 0.002.152.70012
29.50YNDX141031P000295005.20 0.002.253.602140
30.00YNDX141024P000300001.43 0.002.603.9001
30.00YNDX141031P000300005.20 0.002.654.00214
30.50YNDX141024P000305005.80 0.003.004.4024
30.50YNDX141031P000305005.80 0.003.104.4022
31.00YNDX141024P000310006.00 0.003.505.0011
31.00YNDX141031P000310006.30 0.003.504.9035
32.00YNDX141024P000320006.33 0.004.405.90935
32.00YNDX141031P000320003.10 0.004.406.00011
32.50YNDX141031P000325003.50 0.004.706.40012
34.00YNDX141031P000340004.63 0.006.308.7055
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.