Skip to search.
 FTSE 100 Up0.40%

Yahoo! Inc. (YHOO)

-NasdaqGS
43.67 Up 0.88(2.07%) 21 May 21:00
Add to Portfolio
OptionsGet Options for:
View By Expiration: May 2015 | Jun 2015 | Jul 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 29 May 2015
StrikeSymbolLastChgBidAskVolOpen Int
35.00YHOO150529C0003500010.05 0.00N/AN/A55
36.00YHOO150522C000360008.90 0.00N/AN/A1226
37.00YHOO150522C000370006.70 0.00N/AN/A3060
37.00YHOO150529C000370007.00 0.00N/AN/A99
37.50YHOO150522C000375007.45 0.00N/AN/A110110
37.50YHOO150529C000375007.60 0.00N/AN/A22
38.00YHOO150529C000380003.81 0.00N/AN/A130
38.50YHOO150522C000385006.85 0.00N/AN/A1616
39.00YHOO150529C000390005.65 0.00N/AN/A1515
39.50YHOO150522C000395005.60 0.00N/AN/A33
40.00YHOO150522C000400003.15 0.00N/AN/A15284
40.00YHOO150529C000400003.55 0.00N/AN/A5113
40.50YHOO150522C000405002.11 0.00N/AN/A1418
40.50YHOO150529C000405002.91 0.00N/AN/A1054
41.00YHOO150522C000410002.70 0.00N/AN/A29287
41.00YHOO150529C000410002.65 0.00N/AN/A16102
41.50YHOO150522C000415002.16 0.00N/AN/A2821,022
41.50YHOO150529C000415002.13 0.00N/AN/A955
42.00YHOO150522C000420001.75 0.00N/AN/A3,7274,398
42.00YHOO150529C000420001.80 0.00N/AN/A200510
42.50YHOO150522C000425001.25 0.00N/AN/A1,3003,421
42.50YHOO150529C000425001.41 0.00N/AN/A217407
43.00YHOO150522C000430000.74 0.00N/AN/A2,6154,805
43.00YHOO150529C000430001.09 0.00N/AN/A1,1631,507
43.50YHOO150522C000435000.37 0.00N/AN/A11,3433,171
43.50YHOO150529C000435000.65 0.00N/AN/A2,5611,311
44.00YHOO150522C000440000.15 0.00N/AN/A11,5405,764
44.00YHOO150529C000440000.45 0.00N/AN/A1,5071,725
44.50YHOO150522C000445000.05 0.00N/AN/A1,6653,047
44.50YHOO150529C000445000.32 0.00N/AN/A1,1181,028
45.00YHOO150522C000450000.02 0.00N/AN/A6634,801
45.00YHOO150529C000450000.17 0.00N/AN/A3,5085,905
45.50YHOO150522C000455000.03 0.00N/AN/A752,136
45.50YHOO150529C000455000.10 0.00N/AN/A9676
46.00YHOO150522C000460000.01 0.00N/AN/A501,594
46.00YHOO150529C000460000.08 0.00N/AN/A1743
46.50YHOO150522C000465000.01 0.00N/AN/A9444
46.50YHOO150529C000465000.03 0.00N/AN/A1163
47.00YHOO150522C000470000.01 0.00N/AN/A56418
47.00YHOO150529C000470000.10 0.00N/AN/A1603
47.50YHOO150522C000475000.22 0.00N/AN/A15250
47.50YHOO150529C000475000.37 0.00N/AN/A246
48.00YHOO150522C000480000.01 0.00N/AN/A8365
48.00YHOO150529C000480000.04 0.00N/AN/A3167
48.50YHOO150522C000485000.19 0.00N/AN/A190
48.50YHOO150529C000485000.05 0.00N/AN/A214
49.00YHOO150522C000490000.02 0.00N/AN/A5136
49.50YHOO150522C000495000.06 0.00N/AN/A1218
49.50YHOO150529C000495000.28 0.00N/AN/A113
50.00YHOO150522C000500000.02 0.00N/AN/A91,038
50.00YHOO150529C000500000.03 0.00N/AN/A5003,011
51.50YHOO150522C000515000.02 0.00N/AN/A76
52.00YHOO150522C000520000.02 0.00N/AN/A88
52.00YHOO150529C000520000.03 0.00N/AN/A77
52.50YHOO150522C000525000.02 0.00N/AN/A85
52.50YHOO150529C000525000.02 0.00N/AN/A816
53.00YHOO150522C000530000.03 0.00N/AN/A112
Put OptionsExpire at close Friday, 29 May 2015
StrikeSymbolLastChgBidAskVolOpen Int
35.00YHOO150522P000350000.06 0.00N/AN/A4546
36.00YHOO150522P000360000.20 0.00N/AN/A121
38.00YHOO150522P000380000.04 0.00N/AN/A117258
38.00YHOO150529P000380000.34 0.00N/AN/A2966
38.50YHOO150522P000385000.02 0.00N/AN/A1,0011,305
38.50YHOO150529P000385000.04 0.00N/AN/A207
39.00YHOO150522P000390000.05 0.00N/AN/A14259
39.00YHOO150529P000390000.05 0.00N/AN/A1577
39.50YHOO150522P000395000.02 0.00N/AN/A10176
39.50YHOO150529P000395000.07 0.00N/AN/A1138
40.00YHOO150522P000400000.01 0.00N/AN/A61,256
40.00YHOO150529P000400000.04 0.00N/AN/A147576
40.50YHOO150522P000405000.01 0.00N/AN/A8901
40.50YHOO150529P000405000.15 0.00N/AN/A174353
41.00YHOO150522P000410000.01 0.00N/AN/A1842,888
41.00YHOO150529P000410000.08 0.00N/AN/A815,132
41.50YHOO150522P000415000.02 0.00N/AN/A516710
41.50YHOO150529P000415000.10 0.00N/AN/A10370
42.00YHOO150522P000420000.01 0.00N/AN/A8333,656
42.00YHOO150529P000420000.14 0.00N/AN/A210882
42.50YHOO150522P000425000.03 0.00N/AN/A2,0852,757
42.50YHOO150529P000425000.22 0.00N/AN/A341996
43.00YHOO150522P000430000.06 0.00N/AN/A2,1835,062
43.00YHOO150529P000430000.33 0.00N/AN/A8372,150
43.50YHOO150522P000435000.16 0.00N/AN/A1,8182,341
43.50YHOO150529P000435000.48 0.00N/AN/A981888
44.00YHOO150522P000440000.38 0.00N/AN/A3474,527
44.00YHOO150529P000440000.73 0.00N/AN/A92562
44.50YHOO150522P000445000.86 0.00N/AN/A7852,078
44.50YHOO150529P000445001.11 0.00N/AN/A22297
45.00YHOO150522P000450001.29 0.00N/AN/A172499
45.00YHOO150529P000450001.50 0.00N/AN/A10342
45.50YHOO150522P000455001.39 0.00N/AN/A52161
45.50YHOO150529P000455001.27 0.00N/AN/A1124
46.00YHOO150522P000460001.97 0.00N/AN/A86112
46.00YHOO150529P000460001.50 0.00N/AN/A2598
46.50YHOO150522P000465002.65 0.00N/AN/A204
46.50YHOO150529P000465001.82 0.00N/AN/A631
47.00YHOO150522P000470003.35 0.00N/AN/A65114
47.00YHOO150529P000470002.14 0.00N/AN/A232
47.50YHOO150522P000475002.79 0.00N/AN/A33
48.00YHOO150522P000480003.70 0.00N/AN/A1919
48.00YHOO150529P000480003.15 0.00N/AN/A343
48.50YHOO150522P000485004.10 0.00N/AN/A6060
48.50YHOO150529P000485004.15 0.00N/AN/A1015
49.50YHOO150529P000495005.10 0.00N/AN/A76
50.00YHOO150522P000500006.84 0.00N/AN/A111
50.00YHOO150529P000500005.13 0.00N/AN/A35
51.00YHOO150529P000510006.67 0.00N/AN/A66
52.00YHOO150522P000520008.81 0.00N/AN/A11
53.00YHOO150529P000530008.62 0.00N/AN/A66
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.