Skip to search.
 FTSE 100 Down0.58%

Yahoo! Inc. (YHOO)

-NasdaqGS
45.10 Up 0.63(1.42%) 27 Mar 20:00
|After Hours: : 45.11 Up 0.01 (0.02%) 27 Mar 23:59
Add to Portfolio
OptionsGet Options for:
View By Expiration: Apr 2015 | May 2015 | Jun 2015 | Jul 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 17 April 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00YHOO150417C0002000023.05 0.0023.3525.451013
24.00YHOO150417C0002400018.20 0.0019.3523.2554
25.00YHOO150417C0002500019.60 0.0018.5022.25117
27.00YHOO150417C0002700017.70 0.0016.5019.902750
28.00YHOO150417C0002800012.94 0.0015.5018.90035
29.00YHOO150417C0002900015.45 0.0014.3517.90515
30.00YHOO150417C0003000014.53 0.0013.5016.901257
31.00YHOO150417C0003100013.04 0.0012.3515.905164
32.00YHOO150417C0003200012.47 0.0012.9513.5065377
33.00YHOO150417C0003300010.43 0.0010.5012.501303
34.00YHOO150417C0003400011.00 0.009.5011.405109
35.00YHOO150417C0003500010.60Up 1.068.5010.5055,451
36.00YHOO150417C000360008.45 0.007.5010.3065319
37.00YHOO150417C000370007.60 0.008.058.4010393
38.00YHOO150402C000380006.30 0.005.507.2533
38.00YHOO150410C000380004.75 0.005.558.9533
38.00YHOO150417C000380006.44 0.007.057.8052,082
38.50YHOO150424C000385005.10 0.005.158.6011
39.00YHOO150402C000390003.90 0.004.556.251010
39.00YHOO150410C000390004.38 0.004.556.4511
39.00YHOO150417C000390005.22 0.004.556.951634
39.00YHOO150424C000390004.65 0.004.707.152829
39.50YHOO150410C000395004.50 0.004.055.952617
39.50YHOO150424C000395004.45 0.004.207.653143
40.00YHOO150402C000400005.05Up 0.793.555.2061
40.00YHOO150410C000400005.20 0.003.555.45233263
40.00YHOO150417C000400005.15Up 0.754.955.4010612,553
40.00YHOO150424C000400005.57Up 0.914.056.10320
40.50YHOO150402C000405004.40 0.003.054.80116
40.50YHOO150410C000405003.40 0.003.054.954937
40.50YHOO150424C000405003.35 0.003.306.705357
41.00YHOO150402C000410004.24 0.002.585.9010153
41.00YHOO150410C000410004.27 0.002.584.45210
41.00YHOO150417C000410004.40Up 1.252.974.4548,340
41.50YHOO150402C000415001.71 0.002.085.401141
41.50YHOO150410C000415003.87 0.002.133.9020287
41.50YHOO150424C000415004.20 0.002.385.803077
42.00YHOO150402C000420002.44Down 0.673.053.2512121
42.00YHOO150410C000420003.32Up 1.063.153.45100121
42.00YHOO150417C000420003.35Up 0.543.203.502242,504
42.00YHOO150424C000420003.75 0.001.985.4088
42.50YHOO150402C000425001.74 0.001.132.773100
42.50YHOO150410C000425001.91 0.002.392.9481176
42.50YHOO150417C000425002.90Up 0.832.802.971212
42.50YHOO150424C000425003.56 0.001.583.5014
43.00YHOO150402C000430002.35Up 0.722.112.1930144
43.00YHOO150410C000430001.79 0.000.713.9510126
43.00YHOO150417C000430002.50Up 0.472.422.533318,140
43.00YHOO150424C000430002.30 0.002.603.15550
43.50YHOO150402C000435002.23Up 1.281.651.891203
43.50YHOO150410C000435001.43 0.001.802.04107225
43.50YHOO150417C000435002.12Up 0.422.032.13523
43.50YHOO150424C000435002.20 0.002.172.8645
44.00YHOO150402C000440001.28Up 0.401.211.302,067792
44.00YHOO150410C000440001.42Up 0.311.421.515639
44.00YHOO150417C000440001.79Up 0.401.681.7726012,648
44.00YHOO150424C000440001.75 0.001.822.38365
44.50YHOO150402C000445000.97Up 0.370.850.8850583
44.50YHOO150410C000445001.13Up 0.291.111.15223788
44.50YHOO150417C000445001.42Up 0.301.361.42167845
44.50YHOO150424C000445001.96Up 0.461.731.974339
45.00YHOO150402C000450000.57Up 0.140.550.577,8974,007
45.00YHOO150410C000450000.88Up 0.210.810.86367574
45.00YHOO150417C000450001.11Up 0.211.101.122,87815,123
45.00YHOO150424C000450001.57Up 0.371.471.6057639
45.50YHOO150402C000455000.36Up 0.080.330.351,444904
45.50YHOO150410C000455000.62Up 0.140.580.644901,098
45.50YHOO150417C000455000.93Up 0.200.850.89537755
45.50YHOO150424C000455001.40Up 0.261.241.334887
46.00YHOO150402C000460000.23Up 0.050.190.211,696495
46.00YHOO150410C000460000.47Up 0.120.420.46541646
46.00YHOO150417C000460000.69Up 0.110.670.691,89019,858
46.00YHOO150424C000460001.15Up 0.201.041.21122198
46.50YHOO150402C000465000.12 0.000.110.132441,021
46.50YHOO150410C000465000.32Down 0.080.290.3317378
46.50YHOO150417C000465000.58Up 0.130.510.54405257
46.50YHOO150424C000465000.96Up 0.240.881.0314652
47.00YHOO150402C000470000.08Down 0.010.060.08881,301
47.00YHOO150410C000470000.23Up 0.060.200.23371404
47.00YHOO150417C000470000.42Up 0.070.410.431,1398,988
47.00YHOO150424C000470000.79Up 0.130.730.8673165
47.50YHOO150402C000475000.05 0.000.040.05167101
47.50YHOO150410C000475000.19Down 0.010.130.18289
47.50YHOO150417C000475000.36Up 0.060.310.331,381139
47.50YHOO150424C000475000.70Up 0.100.600.73628
48.00YHOO150402C000480000.07Up 0.020.020.0442384
48.00YHOO150410C000480000.11Up 0.010.090.13371,173
48.00YHOO150417C000480000.31Up 0.090.240.262,2459,488
48.00YHOO150424C000480000.67Up 0.220.490.75250427
48.50YHOO150402C000485000.15 0.000.010.03753
48.50YHOO150410C000485000.15 0.000.030.16744
48.50YHOO150417C000485000.19Up 0.030.190.2122170
49.00YHOO150402C000490000.02 0.00N/A0.0857
49.00YHOO150417C000490000.18Up 0.030.150.161,1157,559
49.00YHOO150424C000490000.48Up 0.120.330.4820326
49.50YHOO150402C000495000.05Down 0.06N/A0.0613
49.50YHOO150417C000495000.14 0.000.120.141010
50.00YHOO150402C000500000.06Up 0.05N/A0.081259
50.00YHOO150410C000500000.05 0.00N/A0.13358373
50.00YHOO150417C000500000.11 0.000.100.1174028,193
50.00YHOO150424C000500000.20 0.000.210.45930
50.50YHOO150417C000505000.12Up 0.020.080.102018
50.50YHOO150424C000505000.15 0.00N/A1.9877
51.00YHOO150402C000510000.01 0.00N/A0.1055
51.00YHOO150410C000510000.05Down 0.04N/A0.1255
51.00YHOO150417C000510000.08 0.000.060.082020
52.50YHOO150417C000525000.05 0.000.040.052876,786
55.00YHOO150417C000550000.04Up 0.020.010.029619,498
57.50YHOO150417C000575000.04 0.000.010.0434,499
60.00YHOO150417C000600000.01 0.00N/A0.011219,357
65.00YHOO150417C000650000.02 0.00N/A0.01218,083
70.00YHOO150417C000700000.03 0.00N/A0.0274839
75.00YHOO150417C000750000.02 0.00N/A0.0222538
Put OptionsExpire at close Friday, 17 April 2015
StrikeSymbolLastChgBidAskVolOpen Int
19.00YHOO150417P000190000.02 0.00N/A0.0216
20.00YHOO150417P000200000.02 0.00N/A0.0212
21.00YHOO150417P000210000.02 0.00N/A0.0246
22.00YHOO150417P000220000.02 0.00N/A0.0214
23.00YHOO150417P000230000.03 0.00N/A0.0213
24.00YHOO150417P000240000.02 0.00N/A0.02416
25.00YHOO150417P000250000.05 0.00N/A0.02546
26.00YHOO150417P000260000.06 0.00N/A0.0210208
27.00YHOO150417P000270000.04 0.00N/A0.02447
28.00YHOO150417P000280000.12 0.00N/A0.021220
29.00YHOO150417P000290000.02 0.00N/A0.02236
30.00YHOO150417P000300000.06 0.00N/A0.023875
31.00YHOO150417P000310000.02 0.00N/A0.0221,124
32.00YHOO150417P000320000.05 0.00N/A0.023574
33.00YHOO150417P000330000.05 0.00N/A0.0251,166
34.00YHOO150417P000340000.02 0.00N/A0.0312,485
35.00YHOO150410P000350000.07 0.00N/A0.04156156
35.00YHOO150417P000350000.03Up 0.01N/A0.0416,311
35.00YHOO150424P000350000.14 0.00N/A1.202826
36.00YHOO150410P000360000.02Down 0.06N/A0.0357
36.00YHOO150417P000360000.02Down 0.010.010.0413,372
36.00YHOO150424P000360000.19 0.00N/A0.251010
36.50YHOO150424P000365000.21 0.00N/A1.3311
37.00YHOO150417P000370000.01Down 0.010.010.0465,117
37.00YHOO150424P000370000.27 0.00N/A1.3821
37.50YHOO150410P000375000.16 0.00N/A0.094040
37.50YHOO150417P000375000.04 0.000.010.0455
38.00YHOO150410P000380000.20 0.00N/A0.098080
38.00YHOO150417P000380000.04Down 0.010.020.0410511,299
38.50YHOO150410P000385000.21 0.00N/A0.10788
39.00YHOO150402P000390000.10 0.00N/A0.0666
39.00YHOO150410P000390000.02 0.00N/A0.111563
39.00YHOO150417P000390000.05Down 0.020.020.06810,059
39.00YHOO150424P000390000.52 0.000.040.32100101
39.50YHOO150402P000395000.07 0.00N/A0.08224
39.50YHOO150410P000395000.34 0.00N/A0.121034
40.00YHOO150402P000400000.03 0.00N/A0.102096
40.00YHOO150410P000400000.28 0.00N/A0.13683
40.00YHOO150417P000400000.07Down 0.030.050.073,09211,847
40.00YHOO150424P000400000.35 0.000.130.473328
40.50YHOO150402P000405000.20 0.00N/A0.132457
40.50YHOO150410P000405000.15 0.00N/A0.1442300
40.50YHOO150417P000405000.09Down 0.070.070.104136
40.50YHOO150424P000405000.58 0.000.010.511072
41.00YHOO150402P000410000.06 0.00N/A0.096484
41.00YHOO150410P000410000.20 0.000.010.1430919
41.00YHOO150417P000410000.13Down 0.070.100.1223911,938
41.00YHOO150424P000410000.61 0.000.230.6810197
41.50YHOO150402P000415000.06 0.00N/A0.0923155
41.50YHOO150410P000415000.05Down 0.070.040.093549
41.50YHOO150417P000415000.17Down 0.060.130.168024
41.50YHOO150424P000415000.42 0.000.230.642311
42.00YHOO150402P000420000.02Down 0.100.020.03600444
42.00YHOO150410P000420000.21 0.000.030.205093,044
42.00YHOO150417P000420000.18Down 0.170.180.202739,863
42.00YHOO150424P000420000.51Down 0.350.400.486205
42.50YHOO150402P000425000.04Down 0.070.020.032282
42.50YHOO150410P000425000.16Down 0.080.070.166825
42.50YHOO150417P000425000.24Down 0.220.240.2755275
42.50YHOO150424P000425000.89 0.000.500.55824
43.00YHOO150402P000430000.12 0.000.040.05161,315
43.00YHOO150410P000430000.15Down 0.150.140.177840
43.00YHOO150417P000430000.32Down 0.210.310.356958,679
43.00YHOO150424P000430000.69Down 0.210.610.6932294
43.50YHOO150402P000435000.25 0.000.070.094856
43.50YHOO150410P000435000.21Down 0.230.220.25630640
43.50YHOO150417P000435000.47Down 0.220.440.46167347
43.50YHOO150424P000435001.10 0.000.750.9220132
44.00YHOO150402P000440000.13Down 0.560.140.16125741
44.00YHOO150410P000440000.31Down 0.300.330.36340714
44.00YHOO150417P000440000.59Down 0.310.580.617363,745
44.00YHOO150424P000440001.26 0.000.911.231134
44.50YHOO150402P000445000.24Down 0.360.260.2898689
44.50YHOO150410P000445000.46Down 0.470.490.52313189
44.50YHOO150417P000445000.76Down 0.340.770.8049287
44.50YHOO150424P000445001.14Down 0.281.111.20757
45.00YHOO150402P000450000.46Down 0.450.450.481,0851,250
45.00YHOO150410P000450000.73Down 0.520.700.75660403
45.00YHOO150417P000450000.99Down 0.380.981.0265719,772
45.00YHOO150424P000450001.39Down 0.311.351.424556
45.50YHOO150402P000455000.69Down 0.300.730.7722621
45.50YHOO150410P000455000.95Down 1.040.971.0292155
45.50YHOO150417P000455001.23Down 0.321.251.291,68933
45.50YHOO150424P000455001.62Down 0.191.611.6945
46.00YHOO150402P000460001.08Down 0.911.081.13195165
46.00YHOO150410P000460001.23Down 0.321.241.371030
46.00YHOO150417P000460001.54Down 0.511.531.592298,299
46.50YHOO150402P000465001.39Down 1.561.331.552055
46.50YHOO150410P000465001.62Down 0.931.611.744056
47.00YHOO150402P000470003.80 0.001.752.0324
47.00YHOO150410P000470001.97Down 0.951.912.151523
47.00YHOO150417P000470002.28Down 0.672.262.34107,299
47.50YHOO150402P000475002.07Down 1.040.713.95232
47.50YHOO150410P000475004.15 0.002.342.583131
48.00YHOO150402P000480002.81Down 0.891.242.971012
48.00YHOO150410P000480004.05 0.001.254.5577
48.00YHOO150417P000480003.20Down 0.072.953.20191,960
48.50YHOO150424P000485005.70 0.002.305.208888
49.00YHOO150417P000490003.93Down 0.133.804.2011,690
49.50YHOO150402P000495005.80 0.002.645.9511
50.00YHOO150402P000500004.73 0.003.106.4511
50.00YHOO150417P000500005.15Down 0.654.005.1052,711
50.00YHOO150424P000500007.05 0.003.356.8055
50.50YHOO150402P000505006.11 0.003.606.9555
51.00YHOO150402P000510005.86 0.004.107.45738
52.00YHOO150424P000520006.95 0.005.208.653030
52.50YHOO150417P000525008.51 0.005.657.6515962
53.00YHOO150402P000530007.66 0.006.109.5577
55.00YHOO150417P0005500010.22 0.008.3011.4052,451
57.50YHOO150417P000575007.85 0.0010.6014.0510119
60.00YHOO150417P0006000013.21 0.0013.1016.65340
65.00YHOO150417P0006500015.79 0.0018.1021.65110
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.