YNDX - Yandex N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YNDX190823C000335002019-08-05 12:06PM EDT33.503.312.853.400.00--10117.58%
YNDX190823C000350002019-08-19 10:53AM EDT35.001.351.451.850.00-1276.95%
YNDX190823C000355002019-08-19 11:16AM EDT35.501.151.001.150.00-2252.54%
YNDX190823C000360002019-08-22 9:53AM EDT36.000.770.600.75-0.13-14.44%41452.73%
YNDX190823C000365002019-08-21 2:00PM EDT36.500.350.300.400.00-1711744.14%
YNDX190823C000370002019-08-21 9:54AM EDT37.000.420.100.200.00-32742.19%
YNDX190823C000375002019-08-22 10:08AM EDT37.500.050.000.10-0.05-50.00%24842.97%
YNDX190823C000380002019-08-13 3:17PM EDT38.000.650.000.100.00-72054.30%
YNDX190823C000385002019-07-09 10:58AM EDT38.502.300.350.500.00--12109.57%
YNDX190823C000390002019-08-14 3:30PM EDT39.000.100.000.000.00-12525.00%
YNDX190823C000395002019-08-16 3:57PM EDT39.500.050.000.050.00-1762.50%
YNDX190823C000400002019-08-16 3:23PM EDT40.000.030.000.050.00-22470.31%
YNDX190823C000405002019-07-26 9:41AM EDT40.502.200.000.050.00-121577.34%
YNDX190823C000410002019-08-08 2:39PM EDT41.000.100.000.000.00-22050.00%
YNDX190823C000415002019-07-22 12:10AM EDT41.501.400.000.050.00--092.19%
YNDX190823C000420002019-08-08 2:39PM EDT42.000.050.000.000.00-2950.00%
YNDX190823C000425002019-07-22 12:10AM EDT42.500.700.000.050.00-827104.69%
YNDX190823C000430002019-07-25 1:36PM EDT43.000.300.000.000.00-11650.00%
YNDX190823C000435002019-07-22 12:10AM EDT43.500.750.000.050.00--0117.97%
YNDX190823C000445002019-07-29 12:04AM EDT44.500.200.000.050.00--10129.69%
YNDX190823C000450002019-07-22 12:10AM EDT45.000.150.000.000.00-101350.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YNDX190823P000320002019-08-19 12:14AM EDT32.000.05-0.050.00--4102.34%
YNDX190823P000330002019-08-09 1:12PM EDT33.000.100.000.000.00-303225.00%
YNDX190823P000335002019-08-19 12:14AM EDT33.500.20-0.050.00--2371.88%
YNDX190823P000345002019-08-15 12:08PM EDT34.500.450.000.100.00-13213150.78%
YNDX190823P000350002019-08-20 3:51PM EDT35.000.100.000.100.00-420748.83%
YNDX190823P000355002019-08-21 1:34PM EDT35.500.100.000.100.00-2310035.94%
YNDX190823P000360002019-08-20 10:30AM EDT36.000.250.100.200.00-164632.23%
YNDX190823P000365002019-08-16 3:19PM EDT36.500.550.300.400.00-42229.10%
YNDX190823P000370002019-08-19 11:20AM EDT37.000.500.500.700.00-216321.88%
YNDX190823P000375002019-08-13 3:24PM EDT37.500.821.001.150.00-22340.00%
YNDX190823P000380002019-08-14 9:44AM EDT38.001.851.301.950.00-11080.47%
YNDX190823P000385002019-08-13 10:48AM EDT38.501.501.552.050.00--10.00%
YNDX190823P000390002019-07-30 9:50AM EDT39.001.152.202.900.00-10498.05%
YNDX190823P000395002019-07-11 11:15AM EDT39.501.902.502.850.00--50.00%
YNDX190823P000400002019-08-09 11:26AM EDT40.003.273.203.900.00-110119.92%
YNDX190823P000440002019-07-22 12:10AM EDT44.004.806.608.600.00--0298.44%