Yandex N.V. (YNDX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YNDX220819C00017500 | 2022-02-25 3:32PM EDT | 17.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| YNDX220819C00020000 | 2022-02-25 4:59PM EDT | 20.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 27 | 123 | 3.13% |
| YNDX220819C00022500 | 2022-02-25 4:10PM EDT | 22.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 12.50% |
| YNDX220819C00025000 | 2022-02-25 3:54PM EDT | 25.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 259 | 242 | 12.50% |
| YNDX220819C00030000 | 2022-02-25 4:59PM EDT | 30.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 24 | 36 | 25.00% |
| YNDX220819C00035000 | 2022-02-25 4:39PM EDT | 35.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 25.00% |
| YNDX220819C00040000 | 2022-02-25 4:39PM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 168 | 220 | 25.00% |
| YNDX220819C00045000 | 2022-02-25 3:02PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 50.00% |
| YNDX220819C00050000 | 2022-02-25 2:53PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 469 | 904 | 50.00% |
| YNDX220819C00055000 | 2022-02-25 1:13PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 50.00% |
| YNDX220819C00060000 | 2022-02-24 4:00PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 50.00% |
| YNDX220819C00065000 | 2022-02-24 12:44PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| YNDX220819C00070000 | 2022-02-24 4:14PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
| YNDX220819C00075000 | 2022-02-25 12:49PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| YNDX220819C00080000 | 2022-02-22 10:41AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| YNDX220819C00085000 | 2021-12-30 4:56PM EDT | 85.00 | 1.15 | 0.50 | 1.05 | 0.00 | - | 1 | 2 | 193.95% |
| YNDX220819C00090000 | 2022-01-06 2:54PM EDT | 90.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | 1 | 5 | 180.47% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YNDX220819P00002500 | 2022-02-25 10:49AM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 50.00% |
| YNDX220819P00012500 | 2022-02-25 12:00PM EDT | 12.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| YNDX220819P00015000 | 2022-02-25 2:55PM EDT | 15.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| YNDX220819P00017500 | 2022-02-24 3:52PM EDT | 17.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| YNDX220819P00020000 | 2022-02-25 4:28PM EDT | 20.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 24 | 57 | 0.00% |
| YNDX220819P00022500 | 2022-02-25 11:59AM EDT | 22.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 0.00% |
| YNDX220819P00025000 | 2022-02-25 10:55AM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| YNDX220819P00030000 | 2022-02-25 4:22PM EDT | 30.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 22 | 176 | 0.00% |
| YNDX220819P00035000 | 2022-02-25 11:40AM EDT | 35.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,626 | 0.00% |
| YNDX220819P00040000 | 2022-02-25 10:30AM EDT | 40.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| YNDX220819P00045000 | 2022-02-11 4:32PM EDT | 45.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| YNDX220819P00050000 | 2022-01-06 11:54AM EDT | 50.00 | 4.20 | 9.10 | 11.10 | 0.00 | - | - | 100 | 0.00% |
| YNDX220819P00055000 | 2022-02-24 2:55PM EDT | 55.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 8 | 589 | 0.00% |
| YNDX220819P00060000 | 2022-02-14 10:31AM EDT | 60.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 20 | 126 | 0.00% |
| YNDX220819P00065000 | 2022-01-19 10:30AM EDT | 65.00 | 17.00 | 18.50 | 22.30 | 0.00 | - | 1 | 2 | 0.00% |
| YNDX220819P00070000 | 2022-02-22 3:32PM EDT | 70.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| YNDX220819P00080000 | 2021-12-28 10:38AM EDT | 80.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
© 2022 Yahoo. All rights reserved.
