Yandex N.V. (YNDX)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 09:38AM EDT
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YNDX240119C00002500 | 2022-02-25 3:08PM EDT | 2.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| YNDX240119C00010000 | 2022-02-25 12:15PM EDT | 10.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| YNDX240119C00015000 | 2022-02-25 2:40PM EDT | 15.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| YNDX240119C00020000 | 2022-02-25 4:35PM EDT | 20.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 392 | 604 | 1.56% |
| YNDX240119C00022500 | 2022-02-25 3:10PM EDT | 22.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 6.25% |
| YNDX240119C00025000 | 2022-02-25 3:10PM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 38 | 45 | 6.25% |
| YNDX240119C00030000 | 2022-02-25 4:28PM EDT | 30.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 17 | 57 | 12.50% |
| YNDX240119C00035000 | 2022-02-25 3:30PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 27 | 67 | 12.50% |
| YNDX240119C00040000 | 2022-02-25 2:50PM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 2,026 | 25.00% |
| YNDX240119C00045000 | 2022-02-24 2:32PM EDT | 45.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 25.00% |
| YNDX240119C00050000 | 2022-02-25 3:08PM EDT | 50.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 848 | 25.00% |
| YNDX240119C00055000 | 2022-02-25 4:50PM EDT | 55.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 24 | 113 | 25.00% |
| YNDX240119C00060000 | 2022-02-25 2:27PM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| YNDX240119C00065000 | 2022-02-24 12:01PM EDT | 65.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| YNDX240119C00070000 | 2022-02-25 4:33PM EDT | 70.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 25.00% |
| YNDX240119C00075000 | 2022-02-25 11:07AM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 25.00% |
| YNDX240119C00080000 | 2022-02-25 4:50PM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| YNDX240119C00085000 | 2022-01-24 10:31AM EDT | 85.00 | 2.10 | 2.40 | 3.80 | 0.00 | - | 2 | 19 | 149.46% |
| YNDX240119C00090000 | 2022-02-24 4:19PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| YNDX240119C00095000 | 2022-02-25 10:59AM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 50.00% |
| YNDX240119C00100000 | 2022-02-25 1:13PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YNDX240119P00010000 | 2022-02-25 11:27AM EDT | 10.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| YNDX240119P00012500 | 2022-02-25 3:08PM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4,597 | 4,597 | 12.50% |
| YNDX240119P00015000 | 2022-02-25 1:04PM EDT | 15.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 6.25% |
| YNDX240119P00017500 | 2022-02-25 4:06PM EDT | 17.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| YNDX240119P00020000 | 2022-02-25 4:51PM EDT | 20.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,547 | 3,943 | 0.00% |
| YNDX240119P00022500 | 2022-02-25 1:10PM EDT | 22.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 36 | 143 | 0.00% |
| YNDX240119P00025000 | 2022-02-25 2:48PM EDT | 25.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| YNDX240119P00030000 | 2022-02-25 12:04PM EDT | 30.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| YNDX240119P00035000 | 2022-01-24 10:41AM EDT | 35.00 | 6.68 | 20.30 | 24.00 | 0.00 | - | - | 1 | 142.38% |
| YNDX240119P00040000 | 2022-02-22 11:05AM EDT | 40.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| YNDX240119P00045000 | 2022-02-25 2:52PM EDT | 45.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| YNDX240119P00050000 | 2022-02-23 3:46PM EDT | 50.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
© 2023 Yahoo. All rights reserved.
