Skip to search.
 FTSE 100 Up0.42%

Yahoo! Inc. (YHOO)

-NasdaqGS
35.33 Down 0.11(0.31%) 17:19 - 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 0.006.206.951717
30.00YHOO140425C000300005.90 0.005.155.40535
30.50YHOO140425C000305002.94 0.004.654.852525
31.00YHOO140425C000310005.14 0.004.154.35223
31.50YHOO140425C000315002.07 0.003.653.9522
32.00YHOO140425C000320002.86Down 1.433.153.35336
32.50YHOO140425C000325002.38Down 1.822.672.816167
33.00YHOO140425C000330002.06Down 1.092.182.3112610
33.50YHOO140425C000335001.38Down 1.041.671.816599
34.00YHOO140425C000340001.45Down 0.171.191.38131,845
34.50YHOO140425C000345000.81Down 0.350.790.811,966836
35.00YHOO140425C000350000.45Down 0.210.450.462,6084,186
35.50YHOO140425C000355000.26Down 0.140.210.221,2212,410
36.00YHOO140425C000360000.09Down 0.140.090.101,21611,723
36.50YHOO140425C000365000.06Down 0.060.040.057954,378
37.00YHOO140425C000370000.01Down 0.050.010.022869,393
37.50YHOO140425C000375000.02Down 0.01N/A0.01686,447
38.00YHOO140425C000380000.01Down 0.01N/A0.01313,242
38.50YHOO140425C000385000.01Down 0.01N/A0.0192,096
39.00YHOO140425C000390000.02 0.000.010.02132,203
39.50YHOO140425C000395000.02 0.00N/A0.02233819
40.00YHOO140425C000400000.01 0.00N/A0.01101,354
40.50YHOO140425C000405000.02 0.00N/A0.02424
41.00YHOO140425C000410000.02 0.00N/A0.026116
41.50YHOO140425C000415000.01Down 0.01N/A0.01123
42.00YHOO140425C000420000.04 0.00N/A0.02124
42.50YHOO140425C000425000.02 0.00N/A0.0238
43.00YHOO140425C000430000.02 0.00N/A0.0288
44.00YHOO140425C000440000.03 0.00N/A0.0211
45.00YHOO140425C000450000.02 0.00N/A0.02515
46.00YHOO140425C000460000.03 0.00N/A0.0255
47.00YHOO140425C000470000.08 0.00N/A0.02161180
Put OptionsExpire at close Friday, 25 April 2014
StrikeSymbolLastChgBidAskVolOpen Int
27.00YHOO140425P000270000.01Down 0.02N/A0.01127
28.50YHOO140425P000285000.09 0.00N/A0.02351
29.00YHOO140425P000290000.01 0.00N/A0.02144
29.50YHOO140425P000295000.02 0.00N/A0.012143
30.00YHOO140425P000300000.01 0.00N/A0.017469
30.50YHOO140425P000305000.02Up 0.01N/A0.0211200
31.00YHOO140425P000310000.02 0.00N/A0.0210288
31.50YHOO140425P000315000.01 0.00N/A0.021409
32.00YHOO140425P000320000.01 0.00N/A0.023239
32.50YHOO140425P000325000.01 0.00N/A0.0122,478
33.00YHOO140425P000330000.01 0.00N/A0.01171,564
33.50YHOO140425P000335000.01Down 0.01N/A0.01564,440
34.00YHOO140425P000340000.01Down 0.030.010.022871,392
34.50YHOO140425P000345000.07Down 0.030.070.085482,586
35.00YHOO140425P000350000.21Down 0.020.210.226023,927
35.50YHOO140425P000355000.48 0.000.480.495603,637
36.00YHOO140425P000360000.87Up 0.080.860.874153,431
36.50YHOO140425P000365001.14Down 0.011.191.33271,696
37.00YHOO140425P000370001.87Up 0.251.631.83172,159
37.50YHOO140425P000375002.64Up 0.642.112.326445
38.00YHOO140425P000380002.48 0.002.602.8311208
38.50YHOO140425P000385002.87 0.003.103.35367
39.00YHOO140425P000390003.67Up 0.573.603.902260
39.50YHOO140425P000395003.00 0.004.104.4011267
43.00YHOO140425P000430007.55 0.007.058.3033
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.