Skip to search.
 FTSE 100 Up0.24%

Yahoo! Inc. (YHOO)

-NasdaqGS
44.52 Up 0.83(1.89%) 24 Apr 21:00
|After Hours: : 44.52 0.00 (0.00%) 25 Apr 00:51
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
35.00YHOO150501C000350009.45 0.007.909.853043
35.00YHOO150515C000350009.45Up 0.479.409.8025112
36.00YHOO150522C000360008.90 0.007.808.801226
37.00YHOO150515C000370009.02 0.005.958.8044
37.00YHOO150522C000370008.90 0.006.008.503050
37.50YHOO150522C000375007.45 0.006.907.35110110
37.50YHOO150529C000375007.60 0.006.857.3522
38.00YHOO150515C000380007.85 0.004.957.8599
38.00YHOO150529C000380006.00 0.006.356.852830
38.50YHOO150522C000385006.85 0.005.906.351616
39.00YHOO150515C000390005.80 0.005.405.9511
39.50YHOO150522C000395005.60 0.004.905.4033
40.00YHOO150501C000400004.50 0.004.404.90732
40.00YHOO150515C000400004.70Up 0.804.554.70909,015
40.00YHOO150522C000400004.80 0.004.555.001019
40.00YHOO150529C000400005.08 0.004.604.951060
40.50YHOO150508C000405004.05 0.003.654.40913
40.50YHOO150522C000405004.45 0.004.004.45915
40.50YHOO150529C000405005.60 0.003.954.5055
41.00YHOO150501C000410003.00Down 0.623.103.754556
41.00YHOO150508C000410002.99 0.002.883.9013
41.00YHOO150515C000410003.85Up 0.773.603.9512167
41.50YHOO150508C000415003.25 0.002.953.451010
41.50YHOO150522C000415003.80 0.003.253.6022
42.00YHOO150501C000420002.65Up 0.452.052.733653
42.00YHOO150508C000420003.30 0.002.702.991519
42.00YHOO150515C000420002.90Up 0.602.783.0520293
42.00YHOO150522C000420002.84Down 1.412.783.1512
42.50YHOO150501C000425002.20Up 0.831.952.2020150
42.50YHOO150508C000425002.40Up 0.622.322.4311546
42.50YHOO150522C000425002.10 0.002.472.631040
43.00YHOO150501C000430001.75Up 0.721.521.8255399
43.00YHOO150508C000430001.51 0.001.922.0550179
43.00YHOO150515C000430002.14Up 0.442.092.14357924
43.00YHOO150522C000430001.76 0.002.122.38237
43.50YHOO150501C000435001.26Up 0.601.091.29300302
43.50YHOO150508C000435001.65Up 0.441.601.70590172
43.50YHOO150522C000435003.05 0.001.792.0011
43.50YHOO150529C000435001.61 0.001.882.1363170
44.00YHOO150501C000440000.76Up 0.340.740.82420780
44.00YHOO150508C000440001.39Up 0.441.291.39613596
44.00YHOO150515C000440001.46Up 0.441.451.491,2702,146
44.00YHOO150522C000440001.56Up 0.341.511.6836237
44.00YHOO150529C000440001.38 0.001.591.8169
44.50YHOO150501C000445000.50Up 0.210.490.528502,065
44.50YHOO150508C000445001.08Up 0.331.061.111,6011,278
44.50YHOO150522C000445001.35Up 0.421.251.349523
44.50YHOO150529C000445001.47Up 0.421.371.421082
45.00YHOO150501C000450000.28Up 0.140.280.302,1486,125
45.00YHOO150508C000450000.85Up 0.250.830.865307,740
45.00YHOO150515C000450000.95Up 0.320.950.972,55954,454
45.00YHOO150522C000450001.06Up 0.311.031.0994915
45.00YHOO150529C000450001.16Up 0.271.101.2026224
45.50YHOO150501C000455000.16Up 0.070.140.174882,125
45.50YHOO150508C000455000.65Up 0.250.620.692,501380
45.50YHOO150522C000455000.79Up 0.140.810.9310145
45.50YHOO150529C000455000.94Down 0.380.920.98125
46.00YHOO150501C000460000.08Up 0.040.070.102761,211
46.00YHOO150508C000460000.49Up 0.160.470.514931,376
46.00YHOO150515C000460000.59Up 0.210.590.611,2384,677
46.00YHOO150522C000460000.63Up 0.010.660.7111279
46.00YHOO150529C000460000.76Up 0.170.750.8014126
46.50YHOO150501C000465000.04Down 0.020.040.0544896
46.50YHOO150508C000465000.39Up 0.140.370.40194680
46.50YHOO150522C000465000.48Up 0.100.530.57132116
46.50YHOO150529C000465000.48Down 0.490.610.65121
47.00YHOO150501C000470000.06Up 0.030.010.05251,240
47.00YHOO150508C000470000.27Up 0.060.270.30184843
47.00YHOO150515C000470000.36Up 0.130.350.368004,909
47.00YHOO150522C000470000.37Up 0.060.410.4570253
47.00YHOO150529C000470000.40Up 0.020.470.54101,062
47.50YHOO150501C000475000.07 0.000.010.082551,239
47.50YHOO150508C000475000.15 0.000.150.2510751
47.50YHOO150522C000475000.36Down 0.310.320.3642155
47.50YHOO150529C000475000.30 0.000.380.42137
48.00YHOO150501C000480000.02 0.00N/A0.0425695
48.00YHOO150508C000480000.17Up 0.030.150.18113521
48.00YHOO150515C000480000.21Up 0.060.200.223702,876
48.00YHOO150522C000480000.31Up 0.110.250.2850313
48.00YHOO150529C000480000.31Up 0.070.280.351240
48.50YHOO150501C000485000.13 0.00N/A0.0518170
48.50YHOO150508C000485000.12Down 0.170.110.1570529
48.50YHOO150522C000485000.19 0.000.100.26290
48.50YHOO150529C000485000.34 0.000.190.2812
49.00YHOO150501C000490000.02 0.00N/A0.051360
49.00YHOO150508C000490000.10Down 0.030.080.12125201
49.00YHOO150515C000490000.13Up 0.020.110.144461,648
49.00YHOO150522C000490000.17 0.000.050.2041129
49.50YHOO150501C000495000.10 0.000.010.0510334
49.50YHOO150508C000495000.19 0.000.040.09112322
49.50YHOO150522C000495000.54 0.000.080.2719
49.50YHOO150529C000495000.62 0.000.030.35813
50.00YHOO150501C000500000.02Down 0.03N/A0.0461,406
50.00YHOO150508C000500000.06Down 0.010.050.088243
50.00YHOO150515C000500000.08Up 0.010.060.08843,871
50.00YHOO150522C000500000.48 0.000.060.13865
50.00YHOO150529C000500000.17 0.000.060.30253,012
50.50YHOO150501C000505000.03 0.00N/A0.03664
50.50YHOO150508C000505000.05 0.000.020.0810094
51.00YHOO150501C000510000.08 0.00N/A0.0278120
51.00YHOO150508C000510000.11 0.000.010.07555
51.50YHOO150501C000515000.06 0.00N/A0.0223
51.50YHOO150508C000515000.07 0.00N/A0.1319
52.00YHOO150501C000520000.05 0.00N/A0.0299
52.50YHOO150501C000525000.04 0.00N/A0.022231
52.50YHOO150508C000525000.05 0.00N/A0.1190114
52.50YHOO150515C000525000.02Down 0.010.010.049628
52.50YHOO150529C000525000.13 0.000.010.19816
53.00YHOO150522C000530000.08 0.000.010.16716
55.00YHOO150515C000550000.04 0.00N/A0.06452,000
Put OptionsExpire at close Friday, 29 May 2015
StrikeSymbolLastChgBidAskVolOpen Int
35.00YHOO150515P000350000.02 0.00N/A0.051845
36.00YHOO150515P000360000.02 0.00N/A0.115076
37.00YHOO150515P000370000.04 0.000.010.0525545
38.00YHOO150508P000380000.07 0.00N/A0.1951,405
38.00YHOO150515P000380000.05 0.000.010.062656
38.50YHOO150501P000385000.37 0.00N/A0.0211
39.00YHOO150501P000390000.04 0.00N/A0.03100115
39.00YHOO150515P000390000.07Down 0.040.040.0923526
39.00YHOO150522P000390000.17 0.000.060.19511
39.50YHOO150501P000395000.02 0.00N/A0.051831
39.50YHOO150522P000395000.29 0.000.070.221015
40.00YHOO150501P000400000.06 0.00N/A0.05218688
40.00YHOO150515P000400000.11Down 0.040.100.121141,420
40.00YHOO150522P000400000.22 0.000.040.2940422
40.50YHOO150501P000405000.17 0.00N/A0.09625
40.50YHOO150508P000405000.20 0.000.010.2711
41.00YHOO150501P000410000.06 0.00N/A0.122087
41.00YHOO150508P000410000.14Down 0.090.080.2011162
41.00YHOO150515P000410000.18Down 0.070.170.211451,400
41.00YHOO150522P000410000.27Down 0.120.160.281150
41.00YHOO150529P000410000.45 0.000.210.46222
41.50YHOO150501P000415000.09 0.00N/A0.0816186
41.50YHOO150508P000415000.21Down 0.080.100.2210281
41.50YHOO150522P000415000.32Down 0.170.240.35131
41.50YHOO150529P000415000.48 0.000.350.412462
42.00YHOO150501P000420000.11 0.000.010.09202703
42.00YHOO150508P000420000.26Down 0.080.240.3032441
42.00YHOO150515P000420000.33Down 0.150.330.351664,478
42.00YHOO150522P000420000.40Down 0.160.400.4412187
42.00YHOO150529P000420000.71 0.000.430.5889159
42.50YHOO150501P000425000.05Down 0.080.040.06461,347
42.50YHOO150508P000425000.39Down 0.110.360.3998863
42.50YHOO150522P000425000.53Down 0.230.510.56111
42.50YHOO150529P000425000.75 0.000.540.643458
43.00YHOO150501P000430000.10Down 0.160.070.10301,991
43.00YHOO150508P000430000.49Down 0.200.480.5148984
43.00YHOO150515P000430000.60Down 0.150.570.5968810,019
43.00YHOO150522P000430000.66Down 0.270.650.701424
43.00YHOO150529P000430000.70Down 0.300.730.78588
43.50YHOO150501P000435000.17Down 0.250.150.17365659
43.50YHOO150508P000435000.64Down 0.180.620.691251,358
43.50YHOO150522P000435000.83Down 0.310.820.8711112
43.50YHOO150529P000435000.89Down 0.230.900.96139
44.00YHOO150501P000440000.29Down 0.410.270.308631,147
44.00YHOO150508P000440000.86Down 0.150.820.862,6491,069
44.00YHOO150515P000440000.97Down 0.310.930.951942,847
44.00YHOO150522P000440001.15Down 0.151.011.081077
44.00YHOO150529P000440001.14Down 0.371.091.1723161
44.50YHOO150501P000445000.48Down 0.330.470.501,018907
44.50YHOO150508P000445001.09Down 0.191.051.09236518
44.50YHOO150522P000445001.25Down 0.231.231.323876
44.50YHOO150529P000445001.38Down 0.161.331.38131
45.00YHOO150501P000450000.80Down 0.650.760.841001,131
45.00YHOO150508P000450001.37Down 0.511.311.36200923
45.00YHOO150515P000450001.46Down 0.431.421.4630346,009
45.00YHOO150522P000450001.74 0.001.461.601357
45.00YHOO150529P000450002.02 0.001.531.6910253
45.50YHOO150501P000455001.05Down 0.830.981.23271,235
45.50YHOO150508P000455001.57Down 0.391.601.6938221
45.50YHOO150522P000455001.71Down 0.391.791.8935108
45.50YHOO150529P000455002.37 0.001.822.012767
46.00YHOO150501P000460001.58Down 0.771.441.6722114
46.00YHOO150508P000460001.92Up 0.351.942.0633124
46.00YHOO150515P000460002.10Down 0.562.052.14343,066
46.00YHOO150522P000460002.09 0.002.002.2469
46.00YHOO150529P000460001.87 0.002.152.485176
46.50YHOO150501P000465002.11Up 0.091.832.141263
46.50YHOO150508P000465002.35Down 0.302.302.43532
46.50YHOO150522P000465002.65 0.002.352.61204
46.50YHOO150529P000465003.05 0.002.522.941025
47.00YHOO150501P000470002.50Down 0.722.372.621757
47.00YHOO150508P000470003.05 0.002.692.86212
47.00YHOO150515P000470002.90Down 0.332.682.922374
47.00YHOO150522P000470003.16 0.002.693.2057113
47.50YHOO150501P000475002.29 0.002.783.152533
47.50YHOO150508P000475003.00 0.002.853.401010
47.50YHOO150522P000475002.79 0.003.103.6033
48.00YHOO150501P000480003.97 0.003.253.65647
48.00YHOO150515P000480004.30 0.003.303.8083169
48.00YHOO150522P000480003.70 0.003.504.001919
48.00YHOO150529P000480003.25 0.003.604.053840
48.50YHOO150522P000485004.10 0.002.955.806060
48.50YHOO150529P000485004.15 0.004.004.551015
49.00YHOO150501P000490003.75 0.004.254.6533
49.00YHOO150515P000490005.10 0.004.154.803563
49.50YHOO150529P000495005.10 0.003.906.7576
50.00YHOO150501P000500005.53 0.005.255.60151
50.00YHOO150515P000500006.15 0.005.205.804779
50.00YHOO150529P000500005.40 0.004.407.2522
50.50YHOO150508P000505006.30 0.005.756.3555
51.00YHOO150501P000510007.20Up 0.465.256.65101
51.00YHOO150508P000510006.79 0.005.256.80915
53.00YHOO150501P000530008.65 0.006.758.7511
53.00YHOO150508P000530009.00 0.007.258.8028
55.00YHOO150515P0005500010.27 0.008.9011.0021
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.