YNDX - Yandex N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YNDX191220C000260002019-10-30 12:02PM EST26.007.9015.5017.100.00-220.00%
YNDX191220C000270002019-11-15 1:41PM EST27.008.3415.3017.100.00-20318.75%
YNDX191220C000290002019-11-18 9:50AM EST29.0010.2013.5014.800.00-20247.27%
YNDX191220C000300002019-11-18 10:42AM EST30.009.9012.9013.300.00-40140.63%
YNDX191220C000320002019-10-28 10:32AM EST32.002.209.6010.400.00--60.00%
YNDX191220C000330002019-11-22 11:08AM EST33.007.379.8010.700.00-2050.00%
YNDX191220C000340002019-12-11 1:20PM EST34.007.109.009.800.00-40120.31%
YNDX191220C000350002019-11-18 9:32AM EST35.003.837.908.300.00-1087.50%
YNDX191220C000360002019-12-06 1:13PM EST36.005.857.107.300.00-3077.34%
YNDX191220C000365002019-12-06 10:13AM EST36.503.896.507.000.00-550103.52%
YNDX191220C000370002019-12-10 10:04AM EST37.003.906.006.500.00-5097.07%
YNDX191220C000380002019-12-10 11:30AM EST38.002.904.905.500.00-2084.57%
YNDX191220C000390002019-11-25 11:19AM EST39.002.814.104.500.00-1072.07%
YNDX191220C000395002019-12-13 3:44PM EST39.503.533.604.00+2.18+161.48%30065.63%
YNDX191220C000400002019-12-13 3:52PM EST40.003.203.203.40+1.25+64.10%3050.59%
YNDX191220C000405002019-12-13 3:36PM EST40.502.552.702.85+1.03+67.76%13039.84%
YNDX191220C000410002019-12-13 3:41PM EST41.002.152.202.60+0.92+74.80%12052.83%
YNDX191220C000415002019-12-13 3:57PM EST41.501.811.801.90+0.86+90.53%22032.52%
YNDX191220C000430002019-12-13 3:53PM EST43.000.700.700.80+0.45+180.00%172030.27%
YNDX191220C000440002019-12-13 3:52PM EST44.000.300.200.35+0.15+100.00%25029.49%
YNDX191220C000450002019-11-27 3:35PM EST45.000.200.050.150.00--031.25%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YNDX191220P000260002019-10-28 12:05PM EST26.000.150.000.050.00--1170.31%
YNDX191220P000270002019-11-04 9:35AM EST27.000.050.000.000.00-10010050.00%
YNDX191220P000280002019-10-23 2:57PM EST28.000.550.000.100.00--101163.28%
YNDX191220P000290002019-11-18 12:33PM EST29.000.050.000.050.00-10137.50%
YNDX191220P000300002019-11-15 12:42PM EST30.000.050.000.050.00-1000126.56%
YNDX191220P000310002019-11-15 1:13PM EST31.000.200.000.050.00-3930117.19%
YNDX191220P000320002019-11-19 1:53PM EST32.000.050.000.050.00-900107.03%
YNDX191220P000325002019-11-20 12:43PM EST32.500.050.000.050.00--0101.56%
YNDX191220P000330002019-11-19 3:30PM EST33.000.100.000.050.00-20096.88%
YNDX191220P000340002019-11-19 12:27PM EST34.000.100.000.050.00-20087.50%
YNDX191220P000345002019-11-25 10:28AM EST34.500.110.000.050.00--082.81%
YNDX191220P000350002019-11-21 10:40AM EST35.000.200.000.050.00-10078.13%
YNDX191220P000360002019-11-29 11:50AM EST36.000.050.000.050.00-100069.53%
YNDX191220P000365002019-11-25 10:28AM EST36.500.190.000.050.00-25064.84%
YNDX191220P000370002019-11-22 10:49AM EST37.000.300.000.100.00-30067.97%
YNDX191220P000375002019-11-25 2:45PM EST37.500.230.000.100.00-5062.89%
YNDX191220P000380002019-12-09 1:16PM EST38.000.150.000.050.00-1051.56%
YNDX191220P000385002019-12-11 11:47AM EST38.500.080.000.100.00-4053.13%
YNDX191220P000390002019-12-11 1:55PM EST39.000.150.000.100.00-10056.25%
YNDX191220P000395002019-12-11 2:06PM EST39.500.170.000.100.00-5050.78%
YNDX191220P000400002019-11-22 11:21AM EST40.000.100.000.10-0.75-88.24%20045.31%
YNDX191220P000405002019-12-11 1:55PM EST40.500.420.000.100.00-10039.84%
YNDX191220P000410002019-12-13 3:53PM EST41.000.100.050.15-0.95-90.48%21038.67%
YNDX191220P000415002019-12-13 2:14PM EST41.500.260.100.20-0.32-55.17%1036.13%
YNDX191220P000430002019-12-13 3:46PM EST43.000.550.500.55-2.85-83.82%4030.27%