Skip to search.
 FTSE 100 Up0.08%

Yahoo! Inc. (YHOO)

-NasdaqGS
37.82 Up 1.06(2.88%) 27 May 21:00
OptionsGet Options for:
View By Expiration: May 2016 | Jun 2016 | Jul 2016 | Aug 2016 | Oct 2016 | Jan 2017 | Jan 2018
Call OptionsExpire at close Friday, 27 May 2016
StrikeSymbolLastChgBidAskVolOpen Int
30.00YHOO160527C000300006.69 0.005.957.901010
31.50YHOO160527C000315006.03 0.004.456.45020
33.00YHOO160527C000330003.48Up 0.102.916.201111
33.50YHOO160527C000335002.81 0.002.485.7011
34.00YHOO160527C000340003.71Up 0.993.603.95917
34.50YHOO160527C000345001.87Down 1.052.673.4516
35.00YHOO160527C000350002.67Up 1.122.712.88621,035
35.50YHOO160527C000355002.30Up 1.002.202.3782218
36.00YHOO160527C000360001.67Up 0.791.701.87138888
36.50YHOO160527C000365001.25Up 0.811.251.408002,173
37.00YHOO160527C000370000.73Up 0.520.720.863,3588,240
37.50YHOO160527C000375000.30Up 0.200.260.392,9309,397
38.00YHOO160527C000380000.01Down 0.030.020.0143610,034
38.50YHOO160527C000385000.03Up 0.010.020.05761,164
39.00YHOO160527C000390000.01Down 0.03N/A0.015786
39.50YHOO160527C000395000.02 0.00N/A0.03141,833
40.00YHOO160527C000400000.03 0.00N/A0.0230957
40.50YHOO160527C000405000.03 0.00N/A0.03375
41.00YHOO160527C000410000.03 0.00N/A0.041170
41.50YHOO160527C000415000.04 0.00N/A0.03100277
42.00YHOO160527C000420000.01Down 0.01N/A0.012740
42.50YHOO160527C000425000.03Down 0.04N/A0.1314
43.00YHOO160527C000430000.02 0.00N/A0.021065
43.50YHOO160527C000435000.13 0.00N/A0.1311
45.00YHOO160527C000450000.01 0.00N/A0.021130
Put OptionsExpire at close Friday, 27 May 2016
StrikeSymbolLastChgBidAskVolOpen Int
28.00YHOO160527P000280000.20 0.00N/A0.1308
29.00YHOO160527P000290000.23 0.00N/A0.02010
31.00YHOO160527P000310000.44 0.00N/A0.1303
32.00YHOO160527P000320000.01 0.00N/A0.01200231
32.50YHOO160527P000325000.24 0.00N/A0.1324
33.00YHOO160527P000330000.02Down 0.09N/A0.021150
33.50YHOO160527P000335000.04 0.00N/A0.13200212
34.00YHOO160527P000340000.03 0.00N/A0.0210761
34.50YHOO160527P000345000.01 0.000.010.13100779
35.00YHOO160527P000350000.01Down 0.010.010.02102,707
35.50YHOO160527P000355000.03 0.00N/A0.021,0154,623
36.00YHOO160527P000360000.01Down 0.060.010.0195,074
36.50YHOO160527P000365000.01Down 0.180.010.012086,495
37.00YHOO160527P000370000.01Down 0.420.010.058911,813
37.50YHOO160527P000375000.02Down 1.010.010.01647534
38.00YHOO160527P000380000.20Down 1.700.100.26169186
38.50YHOO160527P000385001.42 0.000.540.791259
39.00YHOO160527P000390001.18Down 0.771.111.27330
40.00YHOO160527P000400002.25Down 1.302.032.55512
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.