UK markets open in 4 hours 23 minutes

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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YNDX230120C000075002022-02-25 2:50PM EDT7.5013.180.000.000.00-530.00%
YNDX230120C000100002022-02-25 3:14PM EDT10.0010.900.000.000.00-110.00%
YNDX230120C000150002022-02-25 1:37PM EDT15.0010.700.000.000.00-16160.00%
YNDX230120C000175002022-02-25 2:56PM EDT17.507.600.000.000.00-15150.00%
YNDX230120C000200002022-02-25 4:57PM EDT20.005.200.000.000.00-1592243.13%
YNDX230120C000225002022-02-25 3:44PM EDT22.505.500.000.000.00-24296.25%
YNDX230120C000250002022-02-25 3:27PM EDT25.005.100.000.000.00-3512.50%
YNDX230120C000300002022-02-25 4:34PM EDT30.003.800.000.000.00-2061,93925.00%
YNDX230120C000350002022-02-25 2:43PM EDT35.002.700.000.000.00-1813225.00%
YNDX230120C000400002022-02-25 4:46PM EDT40.002.150.000.000.00-4616725.00%
YNDX230120C000450002022-02-25 2:52PM EDT45.001.500.000.000.00-738125.00%
YNDX230120C000500002022-02-25 4:56PM EDT50.001.100.000.000.00-2137150.00%
YNDX230120C000550002022-02-25 4:51PM EDT55.000.900.000.000.00-303,18350.00%
YNDX230120C000600002022-02-25 4:51PM EDT60.000.700.000.000.00-156250.00%
YNDX230120C000650002022-02-25 1:49PM EDT65.000.700.000.000.00-120050.00%
YNDX230120C000700002022-02-25 4:33PM EDT70.000.700.000.000.00-183,92550.00%
YNDX230120C000750002022-02-25 3:15PM EDT75.000.500.000.000.00-176,32150.00%
YNDX230120C000800002022-02-24 4:38PM EDT80.000.750.000.000.00-713050.00%
YNDX230120C000850002022-02-24 4:59PM EDT85.000.500.000.000.00-112050.00%
YNDX230120C000900002022-02-24 3:47PM EDT90.000.950.000.000.00-105050.00%
YNDX230120C000950002022-01-18 10:30AM EDT95.000.950.000.000.00-291450.00%
YNDX230120C001000002022-02-25 10:32AM EDT100.000.450.000.000.00-22,48550.00%
YNDX230120C001050002022-02-18 4:34PM EDT105.000.500.000.000.00-193450.00%
YNDX230120C001100002022-02-24 12:20PM EDT110.000.100.000.000.00-11050.00%
YNDX230120C001150002022-02-18 4:34PM EDT115.000.380.000.000.00-3550.00%
YNDX230120C001200002022-02-11 1:37PM EDT120.000.300.000.000.00-11950.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YNDX230120P000025002022-02-25 12:17PM EDT2.500.200.000.000.00-626250.00%
YNDX230120P000100002022-02-25 3:15PM EDT10.002.000.000.000.00-7725.00%
YNDX230120P000150002022-02-25 1:01PM EDT15.003.700.000.000.00-5512.50%
YNDX230120P000175002022-02-25 11:01AM EDT17.503.600.000.000.00-113.13%
YNDX230120P000200002022-02-25 2:50PM EDT20.007.100.000.000.00-83540.00%
YNDX230120P000225002022-02-24 11:16AM EDT22.5010.200.000.000.00-431300.00%
YNDX230120P000250002022-02-23 12:06PM EDT25.003.500.000.000.00-1420.00%
YNDX230120P000300002022-02-24 12:16PM EDT30.0016.300.000.000.00-932520.00%
YNDX230120P000350002022-02-25 1:59PM EDT35.0017.000.000.000.00-11990.00%
YNDX230120P000400002022-02-24 4:38PM EDT40.0020.500.000.000.00-1157540.00%
YNDX230120P000450002022-02-25 10:41AM EDT45.0025.610.000.000.00-45900.00%
YNDX230120P000500002022-02-24 4:38PM EDT50.0029.100.000.000.00-902600.00%
YNDX230120P000550002022-02-25 4:45PM EDT55.0036.400.000.000.00-1451,0280.00%
YNDX230120P000600002022-02-23 2:41PM EDT60.0026.900.000.000.00-51170.00%
YNDX230120P000650002022-01-05 3:17PM EDT65.0013.4520.5023.900.00-12140.00%
YNDX230120P000700002022-02-25 10:38AM EDT70.0047.250.000.000.00-11710.00%
YNDX230120P000750002021-12-23 3:01PM EDT75.0018.2729.4033.100.00-10400.00%
YNDX230120P000800002021-12-06 11:48AM EDT80.0018.3021.5024.300.00-81160.00%
YNDX230120P000850002021-11-10 7:59AM EDT85.0015.0021.6024.500.00-10280.00%
YNDX230120P000900002022-01-28 10:30AM EDT90.0046.1069.9072.200.00-723191.11%