U.S. Markets closed

(YHOO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.000.00 (0.00%)
People also watch
GEAAPLTMSFTMCD
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YHOO170630C000470002017-06-02 11:58PM EDT47.000.030.030.08-3.52-99.15%10100.00%
YHOO170630C000480002017-06-02 11:58PM EDT48.000.020.020.07-2.91-99.32%22220.00%
YHOO170630C000485002017-06-02 11:58PM EDT48.500.010.030.05-1.63-99.39%110.00%
YHOO170630C000490002017-06-02 11:58PM EDT49.000.020.030.04-2.21-99.10%440.00%
YHOO170630C000495002017-06-08 9:30AM EDT49.500.050.020.04-5.40-99.08%1250.00%
YHOO170630C000500002017-06-08 9:30AM EDT50.000.050.020.03-5.25-99.06%5710.00%
YHOO170630C000505002017-06-08 9:30AM EDT50.500.040.020.03-4.46-99.11%1210.00%
YHOO170630C000510002017-06-09 3:42PM EDT51.000.030.010.03-4.02-99.26%161,5270.00%
YHOO170630C000515002017-06-13 3:46PM EDT51.500.020.010.02-2.33-99.15%56590.00%
YHOO170630C000520002017-06-08 11:08AM EDT52.000.020.010.02-2.48-99.20%12530.00%
YHOO170630C000525002017-06-13 3:59PM EDT52.500.010.010.02-1.55-99.36%5605620.00%
YHOO170630C000530002017-06-16 3:39PM EDT53.000.010.000.01-1.07-99.07%2380.00%
YHOO170630C000535002017-06-13 10:25AM EDT53.500.000.000.01-0.94-100.00%2080.00%
YHOO170630C000540002017-06-16 3:22PM EDT54.000.000.000.01-1.30-100.00%2560.00%
YHOO170630C000545002017-06-12 2:51PM EDT54.500.950.561.32-0.34-26.36%71410.00%
YHOO170630C000550002017-06-16 3:19PM EDT55.000.000.000.01-0.50-100.00%501380.00%
YHOO170630C000560002017-06-12 11:31AM EDT56.000.750.200.96-1.15-60.53%4230.00%
YHOO170630C000600002017-06-09 11:49PM EDT60.000.100.000.650.00-65110.00%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YHOO170630P000420002017-06-02 11:58PM EDT42.000.150.000.130.00-34340.00%
YHOO170630P000445002017-06-06 3:22PM EDT44.500.050.000.380.00-25400.00%
YHOO170630P000450002017-06-02 11:58PM EDT45.000.110.000.180.00-11110.00%
YHOO170630P000460002017-06-08 2:24PM EDT46.000.040.000.400.00-2150.00%
YHOO170630P000465002017-06-08 2:21PM EDT46.500.100.000.410.00-1120.00%
YHOO170630P000470002017-06-09 2:49PM EDT47.000.100.010.43-0.10-50.00%12790.00%
YHOO170630P000475002017-06-14 9:30AM EDT47.500.000.000.00-0.25-100.00%105000.00%
YHOO170630P000480002017-06-08 2:24PM EDT48.000.090.000.480.00-21,0170.00%
YHOO170630P000485002017-06-07 1:09PM EDT48.500.410.000.530.00-2001,2150.00%
YHOO170630P000490002017-06-15 11:46AM EDT49.000.000.000.00-0.55-100.00%11,5840.00%
YHOO170630P000495002017-06-14 3:46PM EDT49.500.000.000.01-0.35-100.00%2003150.00%
YHOO170630P000500002017-06-16 3:59PM EDT50.000.000.000.00-0.50-100.00%6003770.00%
YHOO170630P000505002017-06-16 3:24PM EDT50.500.000.000.01-0.20-100.00%1001420.00%
YHOO170630P000510002017-06-14 12:06PM EDT51.000.000.000.01-0.50-100.00%101880.00%
YHOO170630P000515002017-06-09 11:50PM EDT51.500.220.001.040.00-4001,2260.00%
YHOO170630P000520002017-06-16 1:50PM EDT52.000.010.000.01-1.20-99.17%23,3200.00%
YHOO170630P000525002017-06-16 9:46AM EDT52.500.010.010.02-1.51-99.34%61,0730.00%
YHOO170630P000530002017-06-14 3:13PM EDT53.000.010.010.02-1.80-99.45%21,0020.00%
YHOO170630P000535002017-06-09 11:50PM EDT53.500.010.010.02-1.14-99.13%110.00%
YHOO170630P000540002017-06-16 3:52PM EDT54.000.020.010.03-0.43-95.56%70230.00%
YHOO170630P000545002017-06-12 9:58AM EDT54.500.020.020.03-1.28-98.46%21120.00%
YHOO170630P000550002017-06-09 11:50PM EDT55.000.050.020.03-5.37-99.08%20100.00%
YHOO170630P000560002017-06-09 11:50PM EDT56.000.060.030.04-6.16-99.04%20100.00%
YHOO170630P000570002017-06-16 11:53PM EDT57.000.050.040.050.00-1000.00%