UK markets open in 4 hours 23 minutes
NIKKEI 225
27,058.33 +66.12 (+0.24%) HANG SENG
17,965.39 +885.88 (+5.19%) CRUDE OIL
86.18 -0.34 (-0.39%) GOLD FUTURES
1,729.20 -1.30 (-0.08%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,676.01 +522.05 (+3.04%)
Yandex N.V. (YNDX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YNDX230120C00007500 | 2022-02-25 2:50PM EDT | 7.50 | 13.18 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| YNDX230120C00010000 | 2022-02-25 3:14PM EDT | 10.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| YNDX230120C00015000 | 2022-02-25 1:37PM EDT | 15.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| YNDX230120C00017500 | 2022-02-25 2:56PM EDT | 17.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| YNDX230120C00020000 | 2022-02-25 4:57PM EDT | 20.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 159 | 224 | 3.13% |
| YNDX230120C00022500 | 2022-02-25 3:44PM EDT | 22.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 6.25% |
| YNDX230120C00025000 | 2022-02-25 3:27PM EDT | 25.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| YNDX230120C00030000 | 2022-02-25 4:34PM EDT | 30.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 206 | 1,939 | 25.00% |
| YNDX230120C00035000 | 2022-02-25 2:43PM EDT | 35.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 18 | 132 | 25.00% |
| YNDX230120C00040000 | 2022-02-25 4:46PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 46 | 167 | 25.00% |
| YNDX230120C00045000 | 2022-02-25 2:52PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 381 | 25.00% |
| YNDX230120C00050000 | 2022-02-25 4:56PM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 371 | 50.00% |
| YNDX230120C00055000 | 2022-02-25 4:51PM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 3,183 | 50.00% |
| YNDX230120C00060000 | 2022-02-25 4:51PM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 50.00% |
| YNDX230120C00065000 | 2022-02-25 1:49PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 50.00% |
| YNDX230120C00070000 | 2022-02-25 4:33PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 18 | 3,925 | 50.00% |
| YNDX230120C00075000 | 2022-02-25 3:15PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 6,321 | 50.00% |
| YNDX230120C00080000 | 2022-02-24 4:38PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 130 | 50.00% |
| YNDX230120C00085000 | 2022-02-24 4:59PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| YNDX230120C00090000 | 2022-02-24 3:47PM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 50.00% |
| YNDX230120C00095000 | 2022-01-18 10:30AM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 914 | 50.00% |
| YNDX230120C00100000 | 2022-02-25 10:32AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,485 | 50.00% |
| YNDX230120C00105000 | 2022-02-18 4:34PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 934 | 50.00% |
| YNDX230120C00110000 | 2022-02-24 12:20PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| YNDX230120C00115000 | 2022-02-18 4:34PM EDT | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| YNDX230120C00120000 | 2022-02-11 1:37PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YNDX230120P00002500 | 2022-02-25 12:17PM EDT | 2.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 50.00% |
| YNDX230120P00010000 | 2022-02-25 3:15PM EDT | 10.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| YNDX230120P00015000 | 2022-02-25 1:01PM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| YNDX230120P00017500 | 2022-02-25 11:01AM EDT | 17.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| YNDX230120P00020000 | 2022-02-25 2:50PM EDT | 20.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 354 | 0.00% |
| YNDX230120P00022500 | 2022-02-24 11:16AM EDT | 22.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 43 | 130 | 0.00% |
| YNDX230120P00025000 | 2022-02-23 12:06PM EDT | 25.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| YNDX230120P00030000 | 2022-02-24 12:16PM EDT | 30.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 93 | 252 | 0.00% |
| YNDX230120P00035000 | 2022-02-25 1:59PM EDT | 35.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 99 | 0.00% |
| YNDX230120P00040000 | 2022-02-24 4:38PM EDT | 40.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 115 | 754 | 0.00% |
| YNDX230120P00045000 | 2022-02-25 10:41AM EDT | 45.00 | 25.61 | 0.00 | 0.00 | 0.00 | - | 4 | 590 | 0.00% |
| YNDX230120P00050000 | 2022-02-24 4:38PM EDT | 50.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 90 | 260 | 0.00% |
| YNDX230120P00055000 | 2022-02-25 4:45PM EDT | 55.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 145 | 1,028 | 0.00% |
| YNDX230120P00060000 | 2022-02-23 2:41PM EDT | 60.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| YNDX230120P00065000 | 2022-01-05 3:17PM EDT | 65.00 | 13.45 | 20.50 | 23.90 | 0.00 | - | 1 | 214 | 0.00% |
| YNDX230120P00070000 | 2022-02-25 10:38AM EDT | 70.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| YNDX230120P00075000 | 2021-12-23 3:01PM EDT | 75.00 | 18.27 | 29.40 | 33.10 | 0.00 | - | 10 | 40 | 0.00% |
| YNDX230120P00080000 | 2021-12-06 11:48AM EDT | 80.00 | 18.30 | 21.50 | 24.30 | 0.00 | - | 8 | 116 | 0.00% |
| YNDX230120P00085000 | 2021-11-10 7:59AM EDT | 85.00 | 15.00 | 21.60 | 24.50 | 0.00 | - | 10 | 28 | 0.00% |
| YNDX230120P00090000 | 2022-01-28 10:30AM EDT | 90.00 | 46.10 | 69.90 | 72.20 | 0.00 | - | 7 | 23 | 191.11% |
© 2022 Yahoo. All rights reserved.
