Skip to search.
 TSX Down0.02% TSX Ventures Up0.42%

Yahoo! Inc. (YHOO)

-NasdaqGS
43.49 Down 0.19(0.44%) May 22, 4:00PM EDT
|After Hours : 43.46 Down 0.03 (0.06%) May 22, 7:58PM EDT
Add to Portfolio
OptionsGet Options for:
View By Expiration: May 2015 | Jun 2015 | Jul 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 29 May, 2015
StrikeSymbolLastChgBidAskVolOpen Int
35.00YHOO150529C0003500010.05 0.008.258.8055
37.00YHOO150529C000370007.00 0.006.456.8099
37.50YHOO150529C000375007.60 0.005.956.3022
38.00YHOO150529C000380005.60Up 1.795.455.755030
39.00YHOO150529C000390005.65 0.004.454.801515
40.00YHOO150529C000400003.55 0.003.453.805113
40.50YHOO150529C000405003.20Up 0.292.983.25362
41.00YHOO150529C000410002.65 0.002.512.711699
41.50YHOO150529C000415002.18Up 0.052.042.19560
42.00YHOO150529C000420001.66Down 0.141.601.77100593
42.50YHOO150529C000425001.26Down 0.151.191.3025501
43.00YHOO150529C000430000.88Down 0.210.850.892171,453
43.50YHOO150529C000435000.58Down 0.070.540.60871,187
44.00YHOO150529C000440000.35Down 0.100.330.381,7171,577
44.50YHOO150529C000445000.22Down 0.100.200.237911,258
45.00YHOO150529C000450000.13Down 0.040.110.142,2387,211
45.50YHOO150529C000455000.07Down 0.030.060.09388685
46.00YHOO150529C000460000.05Down 0.030.040.07624743
46.50YHOO150529C000465000.03 0.000.010.061162
47.00YHOO150529C000470000.10 0.00N/A0.151603
47.50YHOO150529C000475000.37 0.00N/A0.60246
48.00YHOO150529C000480000.04 0.00N/A0.083167
48.50YHOO150529C000485000.05 0.00N/A0.13214
49.50YHOO150529C000495000.28 0.00N/A1.23113
50.00YHOO150529C000500000.02Down 0.01N/A0.11103,304
52.00YHOO150529C000520000.03 0.00N/A1.0877
52.50YHOO150529C000525000.02 0.00N/A0.34816
Put OptionsExpire at close Friday, 29 May, 2015
StrikeSymbolLastChgBidAskVolOpen Int
38.00YHOO150529P000380000.34 0.00N/A0.122966
38.50YHOO150529P000385000.04 0.00N/A0.16207
39.00YHOO150529P000390000.04Down 0.01N/A0.242877
39.50YHOO150529P000395000.06Down 0.01N/A0.1223138
40.00YHOO150529P000400000.09Up 0.050.010.0936664
40.50YHOO150529P000405000.15 0.000.010.05174353
41.00YHOO150529P000410000.08 0.000.040.081645,134
41.50YHOO150529P000415000.08Down 0.020.070.0975369
42.00YHOO150529P000420000.14 0.000.120.15664893
42.50YHOO150529P000425000.21Down 0.010.210.25231,147
43.00YHOO150529P000430000.36Up 0.030.310.393442,586
43.50YHOO150529P000435000.56Up 0.080.540.593331,687
44.00YHOO150529P000440000.79Up 0.060.830.8969596
44.50YHOO150529P000445001.17Up 0.061.121.2598299
45.00YHOO150529P000450001.49Down 0.011.461.6723342
45.50YHOO150529P000455001.27 0.001.872.151124
46.00YHOO150529P000460002.40Up 0.902.372.618698
46.50YHOO150529P000465001.82 0.002.873.15631
47.00YHOO150529P000470003.41Up 1.272.953.651032
48.00YHOO150529P000480003.15 0.003.954.60343
48.50YHOO150529P000485004.15 0.004.455.151015
49.50YHOO150529P000495005.10 0.005.456.1576
50.00YHOO150529P000500005.13 0.005.957.9035
51.00YHOO150529P000510006.67 0.006.957.6566
53.00YHOO150529P000530008.62 0.008.759.6566
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.