UK markets close in 6 hours 9 minutes

Yandex N.V. (YNDX)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
18.940.00 (0.00%)
At close: 09:38AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YNDX240119C000025002022-02-25 3:08PM EDT2.5016.000.000.000.00-530.00%
YNDX240119C000100002022-02-25 12:15PM EDT10.0015.200.000.000.00-330.00%
YNDX240119C000150002022-02-25 2:40PM EDT15.0011.000.000.000.00-13130.00%
YNDX240119C000200002022-02-25 4:35PM EDT20.008.200.000.000.00-3926041.56%
YNDX240119C000225002022-02-25 3:10PM EDT22.507.000.000.000.00-17256.25%
YNDX240119C000250002022-02-25 3:10PM EDT25.007.000.000.000.00-38456.25%
YNDX240119C000300002022-02-25 4:28PM EDT30.006.020.000.000.00-175712.50%
YNDX240119C000350002022-02-25 3:30PM EDT35.004.800.000.000.00-276712.50%
YNDX240119C000400002022-02-25 2:50PM EDT40.003.700.000.000.00-82,02625.00%
YNDX240119C000450002022-02-24 2:32PM EDT45.002.700.000.000.00-76725.00%
YNDX240119C000500002022-02-25 3:08PM EDT50.002.250.000.000.00-784825.00%
YNDX240119C000550002022-02-25 4:50PM EDT55.002.390.000.000.00-2411325.00%
YNDX240119C000600002022-02-25 2:27PM EDT60.002.500.000.000.00-82625.00%
YNDX240119C000650002022-02-24 12:01PM EDT65.002.550.000.000.00-1525.00%
YNDX240119C000700002022-02-25 4:33PM EDT70.001.480.000.000.00-152425.00%
YNDX240119C000750002022-02-25 11:07AM EDT75.001.750.000.000.00-61425.00%
YNDX240119C000800002022-02-25 4:50PM EDT80.000.850.000.000.00-31025.00%
YNDX240119C000850002022-01-24 10:31AM EDT85.002.102.403.800.00-219149.46%
YNDX240119C000900002022-02-24 4:19PM EDT90.001.500.000.000.00-4625.00%
YNDX240119C000950002022-02-25 10:59AM EDT95.001.000.000.000.00-29150.00%
YNDX240119C001000002022-02-25 1:13PM EDT100.000.500.000.000.00-23450.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YNDX240119P000100002022-02-25 11:27AM EDT10.002.500.000.000.00-121212.50%
YNDX240119P000125002022-02-25 3:08PM EDT12.504.000.000.000.00-4,5974,59712.50%
YNDX240119P000150002022-02-25 1:04PM EDT15.004.610.000.000.00-21216.25%
YNDX240119P000175002022-02-25 4:06PM EDT17.506.400.000.000.00-443.13%
YNDX240119P000200002022-02-25 4:51PM EDT20.008.000.000.000.00-1,5473,9430.00%
YNDX240119P000225002022-02-25 1:10PM EDT22.509.300.000.000.00-361430.00%
YNDX240119P000250002022-02-25 2:48PM EDT25.0011.600.000.000.00-12380.00%
YNDX240119P000300002022-02-25 12:04PM EDT30.0014.500.000.000.00-1150.00%
YNDX240119P000350002022-01-24 10:41AM EDT35.006.6820.3024.000.00--1142.38%
YNDX240119P000400002022-02-22 11:05AM EDT40.0010.200.000.000.00-220.00%
YNDX240119P000450002022-02-25 2:52PM EDT45.0028.000.000.000.00-11120.00%
YNDX240119P000500002022-02-23 3:46PM EDT50.0020.500.000.000.00-5810.00%