Skip to search.
 FTSE 100 Up0.21%

Yahoo! Inc. (YHOO)

-NasdaqGS
44.45 Up 0.02(0.05%) 26 Feb 21:00
|After Hours: : 44.40 Down 0.05 (0.11%) 27 Feb 00:59
Add to Portfolio
OptionsGet Options for:
View By Expiration: Feb 2015 | Mar 2015 | Apr 2015 | Jul 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 27 February 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00YHOO150227C000400004.55 0.00N/AN/A2947
41.00YHOO150227C000410003.38 0.00N/AN/A193
41.50YHOO150227C000415002.00 0.00N/AN/A342
42.00YHOO150227C000420002.57 0.00N/AN/A22,657
42.50YHOO150227C000425001.81 0.00N/AN/A6117
43.00YHOO150227C000430001.45Down 0.01N/AN/A29667
43.50YHOO150227C000435001.00 0.00N/AN/A332798
44.00YHOO150227C000440000.54Down 0.01N/AN/A1,3018,982
44.50YHOO150227C000445000.23Up 0.06N/AN/A2,6263,221
45.00YHOO150227C000450000.06Up 0.01N/AN/A4,25512,234
45.50YHOO150227C000455000.04 0.00N/AN/A1,1581,859
46.00YHOO150227C000460000.02Down 0.02N/AN/A38857
46.50YHOO150227C000465000.02 0.00N/AN/A5345
47.00YHOO150227C000470000.01 0.00N/AN/A10165
47.50YHOO150227C000475000.03 0.00N/AN/A20135
48.00YHOO150227C000480000.05 0.00N/AN/A15123
48.50YHOO150227C000485000.09 0.00N/AN/A102246
49.00YHOO150227C000490000.07 0.00N/AN/A5217
49.50YHOO150227C000495000.03 0.00N/AN/A65373
50.00YHOO150227C000500000.01 0.00N/AN/A41437
50.50YHOO150227C000505000.05 0.00N/AN/A34122
51.00YHOO150227C000510000.02 0.00N/AN/A19166
51.50YHOO150227C000515000.10 0.00N/AN/A56
52.00YHOO150227C000520000.08 0.00N/AN/A4356
52.50YHOO150227C000525000.03 0.00N/AN/A419
53.00YHOO150227C000530000.01 0.00N/AN/A5087
53.50YHOO150227C000535000.01 0.00N/AN/A217
54.00YHOO150227C000540000.40 0.00N/AN/A10556
54.50YHOO150227C000545000.62 0.00N/AN/A1017
55.00YHOO150227C000550000.07 0.00N/AN/A696
55.50YHOO150227C000555000.03 0.00N/AN/A110
56.00YHOO150227C000560000.46 0.00N/AN/A300310
57.00YHOO150227C000570000.04 0.00N/AN/A67
58.00YHOO150227C000580000.05 0.00N/AN/A818
60.00YHOO150227C000600000.20 0.00N/AN/A33
Put OptionsExpire at close Friday, 27 February 2015
StrikeSymbolLastChgBidAskVolOpen Int
35.00YHOO150227P000350000.02 0.00N/AN/A35
38.00YHOO150227P000380000.20 0.00N/AN/A2830
39.00YHOO150227P000390000.03 0.00N/AN/A1034
39.50YHOO150227P000395000.14 0.00N/AN/A11
40.00YHOO150227P000400000.02 0.00N/AN/A1605
40.50YHOO150227P000405000.01 0.00N/AN/A16
41.00YHOO150227P000410000.02 0.00N/AN/A601,170
41.50YHOO150227P000415000.04 0.00N/AN/A2663
42.00YHOO150227P000420000.02 0.00N/AN/A611,338
42.50YHOO150227P000425000.01 0.00N/AN/A2568
43.00YHOO150227P000430000.01 0.00N/AN/A542,811
43.50YHOO150227P000435000.04Down 0.01N/AN/A991,217
44.00YHOO150227P000440000.09Down 0.08N/AN/A7581,396
44.50YHOO150227P000445000.31Down 0.15N/AN/A1,218729
45.00YHOO150227P000450000.58Down 0.03N/AN/A1412,833
45.50YHOO150227P000455001.19 0.00N/AN/A26177
46.00YHOO150227P000460001.39 0.00N/AN/A5268
46.50YHOO150227P000465002.10 0.00N/AN/A387
47.00YHOO150227P000470002.60 0.00N/AN/A11422
47.50YHOO150227P000475003.15 0.00N/AN/A159
48.00YHOO150227P000480003.65 0.00N/AN/A1477
48.50YHOO150227P000485004.10 0.00N/AN/A10235
49.00YHOO150227P000490004.35 0.00N/AN/A2651
49.50YHOO150227P000495005.10 0.00N/AN/A1397
50.00YHOO150227P000500005.45 0.00N/AN/A30387
50.50YHOO150227P000505006.09 0.00N/AN/A1013
51.50YHOO150227P000515006.89Down 1.05N/AN/A99
52.00YHOO150227P000520007.42 0.00N/AN/A13
52.50YHOO150227P000525005.80 0.00N/AN/A12111
53.00YHOO150227P000530005.45 0.00N/AN/A2226
53.50YHOO150227P000535008.96Up 2.26N/AN/A918
54.00YHOO150227P000540007.15 0.00N/AN/A2628
54.50YHOO150227P000545008.15 0.00N/AN/A4141
55.00YHOO150227P000550007.60 0.00N/AN/A5353
56.00YHOO150227P000560008.40 0.00N/AN/A3434
57.00YHOO150227P000570009.30 0.00N/AN/A6565
57.50YHOO150227P000575009.85 0.00N/AN/A1012
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.