YY - JOYY Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YY200131C000520002020-01-09 10:07AM EST52.0011.208.209.300.00-307134.38%
YY200131C000530002019-12-31 9:49AM EST53.007.507.408.600.00-510132.91%
YY200131C000535002020-01-09 1:28PM EST53.5011.006.808.300.00-11128.91%
YY200131C000550002020-01-03 9:50AM EST55.005.755.406.700.00-540110.84%
YY200131C000555002020-01-08 1:13PM EST55.506.504.806.000.00-3899.41%
YY200131C000560002020-01-21 10:20AM EST56.007.804.705.800.00-5053105.37%
YY200131C000570002020-01-13 3:57PM EST57.009.803.904.400.00-51189.11%
YY200131C000575002020-01-14 11:25AM EST57.509.403.504.000.00-1785.69%
YY200131C000580002019-12-31 11:17AM EST58.000.753.003.800.00-263983.59%
YY200131C000585002020-01-09 2:58PM EST58.506.252.603.100.00-5974.85%
YY200131C000590002020-01-09 3:30PM EST59.006.062.352.700.00-111672.75%
YY200131C000595002020-01-03 9:54AM EST59.502.702.102.550.00-1174.02%
YY200131C000600002020-01-23 2:31PM EST60.002.201.802.050.00-386768.65%
YY200131C000605002020-01-02 2:37PM EST60.501.901.501.750.00--965.82%
YY200131C000610002020-01-23 2:47PM EST61.001.501.251.45-0.20-11.76%20-63.09%
YY200131C000615002019-12-18 10:08AM EST61.501.154.905.400.00--2186.13%
YY200131C000620002020-01-23 3:29PM EST62.001.410.851.100.00-111661.23%
YY200131C000625002020-01-23 10:59AM EST62.501.150.700.900.00-314259.77%
YY200131C000630002020-01-24 9:51AM EST63.000.600.600.75-0.10-14.29%1259.47%
YY200131C000635002020-01-22 12:06PM EST63.500.750.400.600.00-4456.35%
YY200131C000640002020-01-23 2:26PM EST64.000.610.350.500.00-12112556.74%
YY200131C000645002020-01-23 1:43PM EST64.500.340.250.500.00--357.91%
YY200131C000650002020-01-23 3:29PM EST65.000.450.200.350.00-112255.86%
YY200131C000655002020-01-23 10:05AM EST65.500.400.150.350.00-81757.42%
YY200131C000660002020-01-23 10:18AM EST66.000.350.100.500.00-2363.67%
YY200131C000665002020-01-21 9:36AM EST66.500.900.100.300.00-91960.06%
YY200131C000670002020-01-23 2:04PM EST67.000.150.050.150.00-11553.91%
YY200131C000680002020-01-22 2:55PM EST68.000.260.250.150.00-31668.56%
YY200131C000690002020-01-15 10:02AM EST69.001.300.150.200.00-1971.68%
YY200131C000700002020-01-21 2:24PM EST70.000.250.050.150.00-13914668.75%
YY200131C000720002020-01-17 3:09PM EST72.000.270.000.100.00--10069.53%
YY200131C000750002020-01-22 2:23PM EST75.000.050.000.300.00-101097.66%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YY200131P000450002020-01-09 12:14PM EST45.000.100.000.050.00-10087.50%
YY200131P000490002020-01-10 11:56AM EST49.000.080.000.100.00-10070.31%
YY200131P000495002020-01-08 10:06AM EST49.500.100.000.150.00--071.88%
YY200131P000500002020-01-13 12:36PM EST50.000.050.000.150.00-10068.75%
YY200131P000510002019-12-27 3:00PM EST51.001.030.000.150.00-1061.91%
YY200131P000515002019-12-16 10:59AM EST51.501.100.000.150.00--058.59%
YY200131P000520002020-01-02 12:37PM EST52.000.130.000.200.00-5058.59%
YY200131P000525002020-01-08 2:11PM EST52.500.240.000.250.00-3057.81%
YY200131P000530002020-01-02 11:14AM EST53.000.900.000.250.00--054.30%
YY200131P000535002020-01-02 11:14AM EST53.500.200.000.300.00-20052.93%
YY200131P000545002020-01-10 11:53AM EST54.500.170.000.250.00-10052.34%
YY200131P000550002020-01-02 9:47AM EST55.002.250.050.200.00--045.12%
YY200131P000560002020-01-15 10:16AM EST56.000.100.150.250.00-4039.94%
YY200131P000565002020-01-23 2:38PM EST56.500.250.200.350.00--040.43%
YY200131P000570002020-01-23 12:37PM EST57.000.350.300.400.00--037.89%
YY200131P000580002020-01-23 11:28AM EST58.000.470.450.600.00-12034.86%
YY200131P000585002020-01-23 12:56PM EST58.500.700.550.750.00-1033.79%
YY200131P000590002020-01-09 1:11PM EST59.000.650.650.900.00-122031.79%
YY200131P000595002020-01-10 1:53PM EST59.501.070.901.100.00-2030.23%
YY200131P000600002020-01-23 2:02PM EST60.001.101.101.250.00-3025.73%
YY200131P000605002020-01-23 12:35PM EST60.501.341.151.500.00-1022.46%
YY200131P000610002020-01-23 12:25PM EST61.001.581.451.800.00-7017.77%
YY200131P000620002020-01-23 12:35PM EST62.002.082.002.300.00---0.00%
YY200131P000625002020-01-15 11:17AM EST62.501.202.302.750.00-200.00%
YY200131P000630002020-01-22 3:15PM EST63.001.602.553.100.00-100.00%
YY200131P000635002020-01-22 3:19PM EST63.501.802.953.500.00-1000.00%
YY200131P000640002020-01-23 11:28AM EST64.003.483.403.900.00-1100.00%
YY200131P000645002020-01-21 10:47AM EST64.503.603.504.600.00---0.00%
YY200131P000650002020-01-23 1:30PM EST65.004.404.304.700.00-200.00%
YY200131P000655002020-01-21 11:35AM EST65.502.354.405.200.00--00.00%
YY200131P000660002020-01-22 3:20PM EST66.005.074.905.400.00-300.00%
YY200131P000665002020-01-16 6:26PM EST66.503.305.406.300.00--00.00%
YY200131P000700002020-01-13 3:32PM EST70.004.178.609.600.00--00.00%