U.S. Markets closed

(YHOO)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
0.000.00 (0.00%)
People also watch
GEAAPLTMSFTMCD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YHOO171020C000300002017-06-06 1:16PM EDT30.000.200.200.25-20.60-99.04%10100.00%
YHOO171020C000350002017-06-16 11:53PM EDT35.000.170.150.200.00-5000.00%
YHOO171020C000360002017-06-02 11:58PM EDT36.000.110.140.19-11.64-99.06%140.00%
YHOO171020C000370002017-06-02 11:58PM EDT37.000.120.130.18-11.99-99.01%14140.00%
YHOO171020C000380002017-06-02 11:58PM EDT38.000.110.120.17-11.09-99.02%902070.00%
YHOO171020C000400002017-06-09 9:31AM EDT40.000.160.100.15-15.84-99.00%1500.00%
YHOO171020C000420002017-06-13 3:37PM EDT42.000.100.090.13-10.60-99.07%5180.00%
YHOO171020C000430002017-06-02 11:58PM EDT43.000.070.090.11-7.21-99.04%3530.00%
YHOO171020C000440002017-06-02 11:58PM EDT44.000.060.080.10-6.03-99.01%1240.00%
YHOO171020C000450002017-06-16 11:38AM EDT45.000.080.070.10-8.32-99.05%32730.00%
YHOO171020C000460002017-06-16 3:16PM EDT46.000.080.060.09-11.12-99.29%4890.00%
YHOO171020C000470002017-06-08 12:02PM EDT47.000.080.060.08-8.62-99.08%121,0310.00%
YHOO171020C000480002017-06-14 1:57PM EDT48.000.060.050.07-6.60-99.10%102860.00%
YHOO171020C000490002017-06-14 2:48PM EDT49.000.050.040.07-5.80-99.15%817,1650.00%
YHOO171020C000500002017-06-16 11:59AM EDT50.000.050.040.06-4.75-98.96%226500.00%
YHOO171020C000525002017-06-16 3:32PM EDT52.500.030.030.05-3.72-99.20%1613,1580.00%
YHOO171020C000550002017-06-16 12:53PM EDT55.000.020.020.03-2.62-99.24%41,0190.00%
YHOO171020C000575002017-06-15 3:40PM EDT57.500.010.000.02-1.58-99.37%16110.00%
YHOO171020C000600002017-06-15 10:00AM EDT60.000.010.000.02-1.08-99.08%2,0018,5400.00%
YHOO171020C000650002017-06-15 3:52PM EDT65.000.000.000.01-0.50-100.00%7211,2020.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YHOO171020P000260002017-06-02 11:58PM EDT26.000.120.000.150.00-10150.00%
YHOO171020P000270002017-06-14 2:44PM EDT27.000.000.000.00-0.10-100.00%103270.00%
YHOO171020P000280002017-06-05 1:53PM EDT28.000.150.000.470.00-13720.00%
YHOO171020P000290002017-06-13 3:49PM EDT29.000.000.000.00-0.10-100.00%26350.00%
YHOO171020P000300002017-06-13 3:51PM EDT30.000.000.000.00-0.10-100.00%593070.00%
YHOO171020P000310002017-06-12 3:45PM EDT31.000.140.000.37-0.14-50.00%2250.00%
YHOO171020P000320002017-06-12 3:46PM EDT32.000.160.140.44+0.06+60.00%32310.00%
YHOO171020P000330002017-06-12 11:14AM EDT33.000.130.020.41+0.03+30.00%201300.00%
YHOO171020P000340002017-06-12 3:47PM EDT34.000.250.040.50+0.05+25.00%98100.00%
YHOO171020P000350002017-06-15 2:55PM EDT35.000.000.000.00-0.22-100.00%225,0030.00%
YHOO171020P000360002017-06-14 11:47AM EDT36.000.000.000.00-0.23-100.00%23230.00%
YHOO171020P000370002017-06-12 3:41PM EDT37.000.230.230.46-0.01-4.17%621040.00%
YHOO171020P000380002017-06-14 12:01PM EDT38.000.000.000.00-0.25-100.00%12020.00%
YHOO171020P000390002017-06-09 3:54PM EDT39.000.280.270.76-0.15-34.88%55710.00%
YHOO171020P000400002017-06-15 10:03AM EDT40.000.000.000.00-0.50-100.00%11900.00%
YHOO171020P000410002017-06-02 11:58PM EDT41.000.470.280.430.00-201460.00%
YHOO171020P000420002017-06-12 11:30AM EDT42.000.470.430.90+0.02+4.44%11630.00%
YHOO171020P000430002017-06-08 9:30AM EDT43.000.300.191.190.00-51,1520.00%
YHOO171020P000440002017-06-13 10:18AM EDT44.000.000.000.01-0.85-100.00%102,0010.00%
YHOO171020P000450002017-06-16 2:08PM EDT45.000.010.000.01-1.03-99.04%551,2530.00%
YHOO171020P000460002017-06-08 11:18AM EDT46.000.680.101.660.00-21310.00%
YHOO171020P000470002017-06-16 9:58AM EDT47.000.010.000.02-0.82-98.80%505290.00%
YHOO171020P000480002017-06-15 10:52AM EDT48.000.010.000.02-1.84-99.46%2035580.00%
YHOO171020P000490002017-06-09 11:33AM EDT49.000.800.932.24-0.30-27.27%63,7190.00%
YHOO171020P000500002017-06-15 12:18PM EDT50.000.020.010.03-2.56-99.22%66,3310.00%
YHOO171020P000525002017-06-16 10:00AM EDT52.500.030.020.04-3.17-99.06%5010,6720.00%
YHOO171020P000550002017-06-16 11:59AM EDT55.000.050.030.05-3.00-98.36%202,2060.00%
YHOO171020P000575002017-06-14 10:56AM EDT57.500.060.050.07-6.03-99.01%16340.00%
YHOO171020P000600002017-06-02 11:58PM EDT60.000.090.070.09-9.46-99.06%13330.00%