Skip to search.
 FTSE 100 Up1.81%

Yahoo! Inc. (YHOO)

-NasdaqGS
40.49 Up 0.52(1.30%) 20:16 - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Dec 2016 | Jan 2017 | Feb 2017 | Apr 2017 | Jul 2017 | Jan 2018 | Jan 2019
Call OptionsExpire at close Friday, 16 December 2016
StrikeSymbolLastChgBidAskVolOpen Int
32.00YHOO161216C000320007.60 0.008.2510.451022
33.00YHOO161216C0003300010.12 0.007.5511.751212
34.00YHOO161216C000340006.82 0.005.907.6011
36.00YHOO161216C000360003.77 0.003.554.85317
37.00YHOO161216C000370003.55Down 1.153.203.85102,633
38.00YHOO161216C000380002.23 0.002.153.65956
38.00YHOO161230C000380003.40 0.002.512.7037
38.50YHOO161230C000385003.25 0.002.132.2744
39.00YHOO161209C000390002.67 0.002.382.6311
39.00YHOO161216C000390001.40 0.001.591.742329
39.00YHOO161230C000390002.55 0.001.781.9037
39.50YHOO161209C000395001.63 0.001.982.181010
39.50YHOO161216C000395002.03 0.001.141.23365366
39.50YHOO161230C000395001.58 0.001.461.5610113
40.00YHOO161209C000400000.56Up 0.230.590.69152151
40.00YHOO161216C000400000.52Down 0.100.860.9280212
40.00YHOO161223C000400000.86 0.001.041.134075
40.00YHOO161230C000400000.94 0.001.161.29315
40.50YHOO161209C000405000.34Up 0.190.270.3231229
40.50YHOO161216C000405000.48Up 0.090.570.624999
40.50YHOO161223C000405000.78Up 0.200.740.8435110
40.50YHOO161230C000405000.94 0.000.891.001013
41.00YHOO161209C000410000.12Up 0.050.090.1432305
41.00YHOO161216C000410000.39Up 0.140.340.401761,355
41.00YHOO161223C000410000.62Down 0.330.580.662660
41.00YHOO161230C000410000.53Down 0.760.650.7419
41.50YHOO161209C000415000.03Down 0.050.020.0728350
41.50YHOO161216C000415000.23Up 0.110.180.2424235
41.50YHOO161223C000415000.61 0.000.330.41324
41.50YHOO161230C000415001.15 0.000.520.6111
42.00YHOO161209C000420000.02 0.00N/A0.0328766
42.00YHOO161216C000420000.11Down 0.040.100.15152,091
42.00YHOO161223C000420000.23Down 0.250.200.284152
42.00YHOO161230C000420000.32Down 0.140.310.391526
42.50YHOO161209C000425000.11 0.00N/A0.126269
42.50YHOO161216C000425000.06Down 0.140.030.11556
42.50YHOO161223C000425000.12Down 0.030.120.191471
42.50YHOO161230C000425000.49Down 0.270.470.5431
43.00YHOO161209C000430000.01 0.00N/A0.135533
43.00YHOO161216C000430000.03 0.000.020.079966
43.00YHOO161223C000430000.08Down 0.350.050.151023
43.00YHOO161230C000430000.60 0.000.170.281089
43.50YHOO161209C000435000.03 0.00N/A0.131172
43.50YHOO161216C000435000.20 0.000.010.0844
43.50YHOO161223C000435000.55 0.000.460.582020
43.50YHOO161230C000435000.11 0.000.060.15610
44.00YHOO161209C000440000.04 0.00N/A0.075056
44.00YHOO161216C000440000.03Down 0.08N/A0.0511,661
44.00YHOO161223C000440000.22 0.000.010.122038
44.00YHOO161230C000440000.06 0.000.020.1326
44.50YHOO161209C000445000.04 0.00N/A0.482025
45.00YHOO161216C000450000.04 0.000.010.0429,804
45.00YHOO161223C000450000.23 0.000.130.251015
45.50YHOO161216C000455000.03 0.00N/A0.042028
45.50YHOO161223C000455000.02 0.00N/A0.0623
46.00YHOO161209C000460000.03Down 0.31N/A0.131010
46.00YHOO161216C000460000.01Down 0.01N/A0.046368
46.00YHOO161230C000460000.05 0.00N/A0.1311
47.00YHOO161216C000470000.03 0.000.020.06399
47.00YHOO161230C000470000.05 0.00N/A0.064040
48.00YHOO161216C000480000.02 0.00N/A0.05157
48.00YHOO161230C000480000.04 0.00N/A0.0411
49.00YHOO161216C000490000.02Down 0.04N/A0.081016
50.00YHOO161216C000500000.02 0.00N/A0.06223
52.50YHOO161216C000525000.06Down 0.02N/A0.05126
Put OptionsExpire at close Friday, 16 December 2016
StrikeSymbolLastChgBidAskVolOpen Int
30.00YHOO161216P000300000.01 0.00N/A0.0420398
32.00YHOO161216P000320000.01Down 0.01N/A0.051015
33.00YHOO161216P000330000.02 0.00N/A0.1335140
33.50YHOO161223P000335000.02 0.00N/A0.065563
34.00YHOO161209P000340000.03 0.00N/A0.1296
34.00YHOO161216P000340000.23 0.000.120.218178
35.00YHOO161209P000350000.05Down 0.05N/A0.36101
35.00YHOO161216P000350000.09 0.00N/A0.101227
35.50YHOO161223P000355000.11 0.00N/A0.0911
36.00YHOO161216P000360000.10 0.000.060.1410102
36.00YHOO161223P000360000.13 0.000.100.1899
36.00YHOO161230P000360000.29Up 0.110.150.25140
37.00YHOO161209P000370000.05Down 0.41N/A0.121050
37.00YHOO161216P000370000.05Down 0.020.020.07353,395
37.50YHOO161209P000375000.40Up 0.100.290.361116
37.50YHOO161216P000375000.12 0.000.040.082024
37.50YHOO161223P000375000.34 0.000.230.364040
37.50YHOO161230P000375000.25Up 0.010.160.2120039
38.00YHOO161209P000380000.10Down 0.060.070.134334
38.00YHOO161216P000380000.18 0.000.060.101567
38.00YHOO161223P000380000.20 0.000.320.43536
38.00YHOO161230P000380000.56 0.000.430.522053
38.50YHOO161209P000385000.02Down 0.03N/A0.067107
38.50YHOO161216P000385000.33Up 0.050.290.38130
38.50YHOO161223P000385000.37 0.000.180.25187
38.50YHOO161230P000385000.70Up 0.090.550.631947
39.00YHOO161209P000390000.05Down 0.050.010.0731397
39.00YHOO161216P000390000.18Down 0.110.150.191640
39.00YHOO161223P000390000.48 0.000.260.3440128
39.00YHOO161230P000390000.60Down 0.100.370.45337
39.50YHOO161209P000395000.11Down 0.090.030.0921152
39.50YHOO161216P000395000.41 0.000.240.2820146
39.50YHOO161223P000395000.45Down 0.190.370.465151
39.50YHOO161230P000395000.49 0.000.850.951014
40.00YHOO161209P000400000.21Down 0.190.110.17472,173
40.00YHOO161216P000400000.42Down 0.210.370.43154636
40.00YHOO161223P000400000.77 0.000.530.63267
40.00YHOO161230P000400001.25Up 0.561.051.16112
40.50YHOO161209P000405000.84Up 0.480.740.86502,358
40.50YHOO161216P000405000.63Down 0.320.570.624353
40.50YHOO161223P000405001.04 0.000.730.85198
40.50YHOO161230P000405001.02 0.000.941.0412
41.00YHOO161209P000410001.25Up 0.150.530.69149
41.00YHOO161216P000410000.87Down 0.470.850.9011,697
41.00YHOO161223P000410000.86 0.001.481.61130132
41.00YHOO161230P000410001.11 0.001.581.741010
41.50YHOO161209P000415001.49Down 0.491.441.632172
41.50YHOO161216P000415001.63Down 0.011.661.822015
41.50YHOO161230P000415002.30Up 0.751.912.0211
42.00YHOO161209P000420002.10 0.001.842.1435118
42.00YHOO161216P000420002.08Up 0.122.042.2551,201
42.00YHOO161223P000420002.14 0.001.661.835207
42.00YHOO161230P000420001.73 0.001.711.8511
42.50YHOO161223P000425001.90Down 0.371.902.091200
43.00YHOO161216P000430002.90 0.002.182.908762
43.00YHOO161223P000430002.15 0.002.923.20422
44.00YHOO161216P000440004.00 0.003.704.202442
45.00YHOO161216P000450003.85 0.003.554.35101,120
46.00YHOO161216P000460004.95 0.004.955.101211
47.00YHOO161216P000470005.40Up 0.625.105.253060
50.00YHOO161216P000500009.00 0.007.9511.4555
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.