U.S. Markets close in 6 hrs 18 mins

Yandex N.V. (YNDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.70-0.50 (-1.51%)
As of 9:42AM EDT. Market open.
People also watch
QIWIQIHUYYRENNZ
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YNDX170929C000280002017-09-13 10:14AM EDT28.004.784.405.000.00-11121.48%
YNDX170929C000285002017-09-01 11:47PM EDT28.502.403.906.000.00-99158.20%
YNDX170929C000290002017-09-01 11:47PM EDT29.004.012.855.400.00-112115.23%
YNDX170929C000295002017-08-31 12:24PM EDT29.501.753.105.600.00-911167.19%
YNDX170929C000300002017-09-22 11:58AM EDT30.003.703.103.60+1.02+38.06%102,089113.67%
YNDX170929C000305002017-09-01 11:47PM EDT30.501.252.404.000.00-3738129.00%
YNDX170929C000315002017-09-18 11:26AM EDT31.501.561.752.150.00-1584.18%
YNDX170929C000320002017-09-22 3:37PM EDT32.001.591.351.70+0.44+38.26%1710675.59%
YNDX170929C000325002017-09-22 10:11AM EDT32.501.051.001.35+0.15+16.67%62070.51%
YNDX170929C000335002017-09-18 1:25PM EDT33.500.450.450.700.00-217359.57%
YNDX170929C000340002017-09-18 11:29AM EDT34.000.350.250.500.00-454956.25%
YNDX170929C000345002017-09-22 10:41AM EDT34.500.220.150.35+0.04+22.22%4655.47%
YNDX170929C000350002017-09-08 11:48PM EDT35.000.950.350.650.00-3385.45%
YNDX170929C000355002017-09-08 11:48PM EDT35.500.800.250.600.00-2288.09%
YNDX170929C000370002017-09-08 11:48PM EDT37.000.250.150.400.00-20096.88%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YNDX170929P000200002017-09-08 11:48PM EDT20.000.100.001.650.00-4444390.23%
YNDX170929P000235002017-09-01 11:47PM EDT23.500.100.001.200.00-1133261.33%
YNDX170929P000250002017-09-12 2:48PM EDT25.000.100.000.100.00-1018123.44%
YNDX170929P000260002017-08-18 11:49PM EDT26.000.350.300.400.00-140168.95%
YNDX170929P000265002017-08-16 1:40PM EDT26.500.300.300.550.00-3031168.55%
YNDX170929P000270002017-09-01 11:47PM EDT27.000.450.102.200.00-32233.20%
YNDX170929P000275002017-09-18 3:47PM EDT27.500.070.000.100.00-52285.16%
YNDX170929P000285002017-09-21 10:46AM EDT28.500.050.000.100.00-406370.31%
YNDX170929P000290002017-09-22 11:35AM EDT29.000.090.000.05+0.04+80.00%15555.47%
YNDX170929P000295002017-08-31 12:50PM EDT29.501.200.352.550.00-1920190.63%
YNDX170929P000305002017-09-18 11:26AM EDT30.500.310.000.150.00-15255.66%
YNDX170929P000310002017-09-20 3:13PM EDT31.000.350.050.200.00-1451.76%
YNDX170929P000315002017-09-22 12:40PM EDT31.500.150.100.25-0.45-75.00%326546.09%
YNDX170929P000320002017-09-22 12:44PM EDT32.000.250.150.35-0.35-58.33%114742.38%
YNDX170929P000325002017-09-22 11:58PM EDT32.500.900.250.450.00-101035.74%
YNDX170929P000330002017-09-22 3:08PM EDT33.000.550.550.65-0.40-42.11%1,0902,97531.64%
YNDX170929P000340002017-09-22 2:10PM EDT34.001.151.001.30-0.50-30.30%9002,02812.50%