UK markets closed

Yandex N.V. (YNDX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.940.00 (0.00%)
At close: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YNDX220819C000175002022-02-25 3:32PM EDT17.506.400.000.000.00-550.00%
YNDX220819C000200002022-02-25 4:59PM EDT20.005.100.000.000.00-271233.13%
YNDX220819C000225002022-02-25 4:10PM EDT22.504.320.000.000.00-5312.50%
YNDX220819C000250002022-02-25 3:54PM EDT25.003.500.000.000.00-25924212.50%
YNDX220819C000300002022-02-25 4:59PM EDT30.002.400.000.000.00-243625.00%
YNDX220819C000350002022-02-25 4:39PM EDT35.001.740.000.000.00-61925.00%
YNDX220819C000400002022-02-25 4:39PM EDT40.001.200.000.000.00-16822025.00%
YNDX220819C000450002022-02-25 3:02PM EDT45.001.050.000.000.00-71550.00%
YNDX220819C000500002022-02-25 2:53PM EDT50.001.200.000.000.00-46990450.00%
YNDX220819C000550002022-02-25 1:13PM EDT55.000.800.000.000.00-518850.00%
YNDX220819C000600002022-02-24 4:00PM EDT60.000.600.000.000.00-325650.00%
YNDX220819C000650002022-02-24 12:44PM EDT65.000.400.000.000.00-16750.00%
YNDX220819C000700002022-02-24 4:14PM EDT70.000.500.000.000.00-56250.00%
YNDX220819C000750002022-02-25 12:49PM EDT75.000.500.000.000.00-3750.00%
YNDX220819C000800002022-02-22 10:41AM EDT80.000.500.000.000.00--1050.00%
YNDX220819C000850002021-12-30 4:56PM EDT85.001.150.501.050.00-12193.95%
YNDX220819C000900002022-01-06 2:54PM EDT90.000.400.250.700.00-15180.47%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YNDX220819P000025002022-02-25 10:49AM EDT2.500.150.000.000.00-808050.00%
YNDX220819P000125002022-02-25 12:00PM EDT12.502.050.000.000.00-4425.00%
YNDX220819P000150002022-02-25 2:55PM EDT15.003.190.000.000.00-5912.50%
YNDX220819P000175002022-02-24 3:52PM EDT17.502.100.000.000.00--26.25%
YNDX220819P000200002022-02-25 4:28PM EDT20.006.020.000.000.00-24570.00%
YNDX220819P000225002022-02-25 11:59AM EDT22.506.700.000.000.00-16200.00%
YNDX220819P000250002022-02-25 10:55AM EDT25.008.000.000.000.00-140.00%
YNDX220819P000300002022-02-25 4:22PM EDT30.0013.000.000.000.00-221760.00%
YNDX220819P000350002022-02-25 11:40AM EDT35.0015.700.000.000.00-81,6260.00%
YNDX220819P000400002022-02-25 10:30AM EDT40.0018.770.000.000.00-20360.00%
YNDX220819P000450002022-02-11 4:32PM EDT45.008.150.000.000.00-16510.00%
YNDX220819P000500002022-01-06 11:54AM EDT50.004.209.1011.100.00--1000.00%
YNDX220819P000550002022-02-24 2:55PM EDT55.0037.000.000.000.00-85890.00%
YNDX220819P000600002022-02-14 10:31AM EDT60.0017.330.000.000.00-201260.00%
YNDX220819P000650002022-01-19 10:30AM EDT65.0017.0018.5022.300.00-120.00%
YNDX220819P000700002022-02-22 3:32PM EDT70.0029.000.000.000.00-160.00%
YNDX220819P000800002021-12-28 10:38AM EDT80.0020.500.000.000.00--90.00%