Skip to search.
 FTSE 100 Up0.46%

Yahoo! Inc. (YHOO)

-NasdaqGS
39.38 Up 0.53(1.36%) 22 Jul 21:00
|After Hours: : 39.64 Up 0.26 (0.66%) 23 Jul 00:55
OptionsGet Options for:
View By Expiration: Jul 2016 | Aug 2016 | Sep 2016 | Oct 2016 | Jan 2017 | Jan 2018
Call OptionsExpire at close Friday, 22 July 2016
StrikeSymbolLastChgBidAskVolOpen Int
32.50YHOO160722C000325005.26 0.004.757.0026
33.00YHOO160722C000330006.13Up 0.205.906.503106
33.00YHOO160729C000330005.97 0.005.406.75100110
33.50YHOO160722C000335002.67 0.003.756.0033
34.00YHOO160722C000340005.30Up 1.604.805.7566
34.00YHOO160729C000340004.90 0.004.405.701010
34.50YHOO160722C000345003.45 0.004.305.0514
35.00YHOO160722C000350004.28Up 0.534.004.65664
35.00YHOO160729C000350004.10 0.003.604.65558
35.50YHOO160722C000355002.80 0.001.765.551559
36.00YHOO160722C000360003.35Up 0.603.253.85365438
36.00YHOO160729C000360003.25Up 0.103.003.6510320
36.50YHOO160722C000365002.91Up 0.532.672.9913113
36.50YHOO160729C000365002.82Up 0.412.483.2012385
37.00YHOO160722C000370002.40Up 0.592.262.48157622
37.00YHOO160729C000370002.44Up 0.442.302.6932804
37.50YHOO160722C000375001.89Up 0.581.712.51299916
37.50YHOO160729C000375002.00Up 0.361.892.1779756
38.00YHOO160722C000380001.36Up 0.441.331.484,0625,950
38.00YHOO160729C000380001.64Up 0.351.501.673184,082
38.50YHOO160722C000385000.91Up 0.430.851.021,1412,094
38.50YHOO160729C000385001.24Up 0.281.071.287621,311
39.00YHOO160722C000390000.38Up 0.210.350.485,8956,240
39.00YHOO160729C000390000.92Up 0.220.920.973,8732,518
39.50YHOO160722C000395000.01Down 0.070.010.011,1462,247
39.50YHOO160729C000395000.69Up 0.240.620.701,189508
40.00YHOO160722C000400000.01Down 0.020.010.0175217,577
40.00YHOO160729C000400000.45Up 0.130.440.474,9431,165
40.50YHOO160722C000405000.01Down 0.020.010.0737683
40.50YHOO160729C000405000.30Up 0.090.290.311,684504
41.00YHOO160722C000410000.01Down 0.040.010.055888
41.00YHOO160729C000410000.21Up 0.060.130.22676178
41.50YHOO160722C000415000.10 0.000.010.01101,372
41.50YHOO160729C000415000.14Up 0.010.120.151,982203
42.00YHOO160722C000420000.03 0.00N/A0.01303867
42.00YHOO160729C000420000.11Down 0.030.070.14603119
42.50YHOO160722C000425000.08 0.00N/A0.30343
42.50YHOO160729C000425000.14Down 0.130.090.25310
43.00YHOO160722C000430000.02 0.00N/A0.021394
43.00YHOO160729C000430000.01Down 0.030.050.14112213
43.50YHOO160722C000435000.07 0.00N/A0.44321305
43.50YHOO160729C000435000.09 0.000.010.33333
44.00YHOO160722C000440000.01 0.00N/A0.1316
44.00YHOO160729C000440000.05Down 0.010.020.0813569
44.50YHOO160722C000445000.05 0.00N/A0.09117118
45.00YHOO160722C000450000.01 0.00N/A0.0427163
45.00YHOO160729C000450000.05 0.000.020.07697
46.00YHOO160729C000460000.05 0.00N/A0.1733
47.00YHOO160722C000470000.01 0.00N/A0.018888
47.00YHOO160729C000470000.03 0.000.020.23101
Put OptionsExpire at close Friday, 22 July 2016
StrikeSymbolLastChgBidAskVolOpen Int
28.00YHOO160722P000280000.02 0.00N/A0.021129
29.00YHOO160722P000290000.06 0.00N/A0.028080
30.00YHOO160722P000300000.01 0.00N/A0.0268
30.00YHOO160729P000300000.32Up 0.010.180.4651
30.50YHOO160722P000305000.11Down 0.28N/A1.9133
31.00YHOO160722P000310000.10 0.00N/A0.031010
32.00YHOO160722P000320000.02 0.00N/A0.02183
32.50YHOO160722P000325000.03 0.00N/A1.82236
32.50YHOO160729P000325000.24Up 0.030.070.2862
33.00YHOO160722P000330000.03 0.00N/A0.0415235
33.00YHOO160729P000330000.12 0.00N/A0.1515216
33.50YHOO160722P000335000.09Up 0.07N/A0.091551
33.50YHOO160729P000335000.07 0.00N/A0.033075
34.00YHOO160722P000340000.01 0.00N/A0.028735
34.00YHOO160729P000340000.05 0.00N/A0.2510120
34.50YHOO160722P000345000.01 0.00N/A0.0181,611
34.50YHOO160729P000345000.10 0.000.010.036706
35.00YHOO160722P000350000.04 0.00N/A0.0222,482
35.00YHOO160729P000350000.02Down 0.030.010.07542,719
35.50YHOO160722P000355000.02 0.00N/A0.0393,455
35.50YHOO160729P000355000.05 0.000.010.0823,323
36.00YHOO160722P000360000.04Up 0.03N/A0.01113,954
36.00YHOO160729P000360000.03Down 0.020.010.0564,790
36.50YHOO160722P000365000.01 0.000.010.04185,934
36.50YHOO160729P000365000.05Down 0.050.020.051,0055,610
37.00YHOO160722P000370000.02 0.000.010.011123,950
37.00YHOO160729P000370000.09Down 0.070.080.097861,982
37.50YHOO160722P000375000.03 0.000.010.03132,455
37.50YHOO160729P000375000.13Down 0.150.130.1668485
38.00YHOO160722P000380000.01Down 0.030.010.022291,395
38.00YHOO160729P000380000.23Down 0.170.190.26212774
38.50YHOO160722P000385000.03Down 0.100.010.03141415
38.50YHOO160729P000385000.35Down 0.240.270.40336207
39.00YHOO160722P000390000.01Down 0.300.010.05610183
39.00YHOO160729P000390000.55Down 0.240.450.5629185
39.50YHOO160722P000395000.28Down 0.260.070.263455
39.50YHOO160729P000395000.78 0.000.710.84149182
40.00YHOO160722P000400000.87Down 1.030.521.161264
40.00YHOO160729P000400001.06 0.001.001.141203
40.50YHOO160722P000405001.35Down 0.321.001.3647
41.00YHOO160729P000410001.82Down 2.381.702.041210
42.00YHOO160722P000420002.90 0.002.312.8033
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.