Skip to search.
 FTSE 100 Up0.62%

Yahoo! Inc. (YHOO)

-NasdaqGS
36.38 0.03(0.08%) 17 Apr 21:00
|Pre-Market : 36.59 Up 0.21 (0.58%) 13:11 - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: Apr 2014 | May 2014 | Jun 2014 | Jul 2014 | Oct 2014 | Jan 2015 | Jan 2016
Call OptionsExpire at close Friday, 25 April 2014
StrikeSymbolLastChgBidAskVolOpen Int
28.50YHOO140425C000285004.15 0.00N/AN/A1717
30.00YHOO140425C000300006.25Up 0.30N/AN/A541
30.50YHOO140425C000305002.94 0.00N/AN/A2525
31.00YHOO140425C000310003.54 0.00N/AN/A2323
31.50YHOO140425C000315002.07 0.00N/AN/A22
32.00YHOO140425C000320004.65 0.00N/AN/A1036
32.50YHOO140425C000325003.45Down 0.05N/AN/A5168
33.00YHOO140425C000330003.40 0.00N/AN/A320598
33.50YHOO140425C000335003.02Up 0.02N/AN/A79631
34.00YHOO140425C000340002.50Down 0.01N/AN/A931,857
34.50YHOO140425C000345002.12Up 0.11N/AN/A26770
35.00YHOO140425C000350001.68Down 0.02N/AN/A9923,591
35.50YHOO140425C000355001.29Down 0.03N/AN/A1,0911,668
36.00YHOO140425C000360000.95Down 0.06N/AN/A1,8622,200
36.50YHOO140425C000365000.71Down 0.06N/AN/A1,6271,872
37.00YHOO140425C000370000.49Down 0.07N/AN/A7,8187,259
37.50YHOO140425C000375000.34Down 0.07N/AN/A5,7315,127
38.00YHOO140425C000380000.22Down 0.05N/AN/A2,2112,006
38.50YHOO140425C000385000.14Down 0.04N/AN/A6631,667
39.00YHOO140425C000390000.11 0.00N/AN/A1,1991,830
39.50YHOO140425C000395000.07Down 0.01N/AN/A1,111716
40.00YHOO140425C000400000.05 0.00N/AN/A183962
40.50YHOO140425C000405000.10 0.00N/AN/A828
41.00YHOO140425C000410000.07 0.00N/AN/A545
41.50YHOO140425C000415000.04 0.00N/AN/A424
42.00YHOO140425C000420000.04 0.00N/AN/A124
42.50YHOO140425C000425000.02Down 0.10N/AN/A58
43.00YHOO140425C000430000.02Down 0.08N/AN/A88
44.00YHOO140425C000440000.03 0.00N/AN/A11
45.00YHOO140425C000450000.02 0.00N/AN/A515
46.00YHOO140425C000460000.03 0.00N/AN/A55
47.00YHOO140425C000470000.08 0.00N/AN/A161180
Put OptionsExpire at close Friday, 25 April 2014
StrikeSymbolLastChgBidAskVolOpen Int
27.00YHOO140425P000270000.03 0.00N/AN/A1927
28.50YHOO140425P000285000.09 0.00N/AN/A351
29.00YHOO140425P000290000.01 0.00N/AN/A2844
29.50YHOO140425P000295000.02 0.00N/AN/A2143
30.00YHOO140425P000300000.03 0.00N/AN/A24467
30.50YHOO140425P000305000.03Up 0.02N/AN/A23207
31.00YHOO140425P000310000.01Down 0.01N/AN/A35302
31.50YHOO140425P000315000.03 0.00N/AN/A80410
32.00YHOO140425P000320000.01Down 0.02N/AN/A5239
32.50YHOO140425P000325000.02Down 0.05N/AN/A202,477
33.00YHOO140425P000330000.03Down 0.02N/AN/A1271,353
33.50YHOO140425P000335000.05Down 0.02N/AN/A1874,418
34.00YHOO140425P000340000.08Down 0.07N/AN/A1,0861,308
34.50YHOO140425P000345000.15Down 0.04N/AN/A2,1452,033
35.00YHOO140425P000350000.25Down 0.08N/AN/A1,8011,963
35.50YHOO140425P000355000.39Down 0.06N/AN/A7551,265
36.00YHOO140425P000360000.57Down 0.04N/AN/A2,1432,771
36.50YHOO140425P000365000.80Down 0.05N/AN/A1,8151,843
37.00YHOO140425P000370001.09Down 0.04N/AN/A2,6332,191
37.50YHOO140425P000375001.40Up 0.06N/AN/A550596
38.00YHOO140425P000380001.91 0.00N/AN/A39210
38.50YHOO140425P000385002.35Down 0.35N/AN/A3370
39.00YHOO140425P000390003.10 0.00N/AN/A236260
39.50YHOO140425P000395003.00Down 0.50N/AN/A11267
43.00YHOO140425P000430007.55 0.00N/AN/A33
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.