Skip to search.
 TSX Down0.04% TSX Ventures Down0.04%

Yahoo! Inc. (YHOO)

-NasdaqGS
44.44 Down 0.51(1.15%) 4:00PM EDT
|After Hours : 44.45 Up 0.01 (0.03%) 7:02PM EDT
Add to Portfolio
OptionsGet Options for:
View By Expiration: Apr 2015 | May 2015 | Jun 2015 | Jul 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 17 April, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00YHOO150417C0002000023.05 0.0023.1524.801013
24.00YHOO150417C0002400018.20 0.0018.8021.7054
25.00YHOO150417C0002500019.60 0.0018.2019.80117
27.00YHOO150417C0002700018.00Up 0.3016.2017.75150
28.00YHOO150417C0002800012.94 0.0015.2016.75035
29.00YHOO150417C0002900015.45 0.0014.2015.75515
30.00YHOO150417C0003000014.53 0.0013.2014.751257
31.00YHOO150417C0003100013.04 0.0012.4013.755164
32.00YHOO150417C0003200012.47 0.0011.2012.7565377
33.00YHOO150417C0003300012.05 0.0010.2011.751303
34.00YHOO150417C0003400010.68Down 0.3210.4010.6548109
35.00YHOO150417C000350009.90Down 0.709.4010.0045,446
36.00YHOO150417C000360008.45 0.008.408.6565319
37.00YHOO150417C000370007.95Up 0.357.407.703393
38.00YHOO150402C000380006.30 0.005.406.6033
38.00YHOO150410C000380004.75 0.005.356.8533
38.00YHOO150417C000380006.44 0.006.406.6552,082
38.50YHOO150424C000385005.10 0.005.606.7511
39.00YHOO150402C000390003.90 0.005.205.801010
39.00YHOO150410C000390005.90 0.005.255.7511
39.00YHOO150417C000390005.22 0.005.405.801634
39.00YHOO150424C000390004.65 0.005.506.152829
39.50YHOO150410C000395004.50 0.004.905.152617
39.50YHOO150417C000395004.70 0.004.905.451010
39.50YHOO150424C000395004.45 0.005.055.803143
40.00YHOO150402C000400005.05 0.004.354.6065
40.00YHOO150410C000400004.80Down 0.404.404.8020263
40.00YHOO150417C000400004.55Down 0.454.454.801012,499
40.00YHOO150424C000400005.57 0.004.655.15319
40.50YHOO150402C000405004.40 0.003.904.10116
40.50YHOO150410C000405003.40 0.003.904.154937
40.50YHOO150424C000405004.76 0.004.204.60457
41.00YHOO150402C000410004.24 0.003.403.6010153
41.00YHOO150410C000410004.27 0.003.403.75210
41.00YHOO150417C000410003.60Down 0.353.503.65208,323
41.50YHOO150402C000415001.71 0.002.903.101141
41.50YHOO150410C000415003.87 0.002.943.2020287
41.50YHOO150424C000415004.20 0.003.353.653077
42.00YHOO150402C000420002.60Down 0.352.412.531129
42.00YHOO150410C000420003.04 0.002.462.735226
42.00YHOO150417C000420002.96Down 0.142.622.95102,309
42.00YHOO150424C000420003.75 0.002.943.1088
42.50YHOO150402C000425002.01Up 0.271.932.0242100
42.50YHOO150410C000425001.91 0.001.992.2681176
42.50YHOO150417C000425002.90 0.002.212.331224
42.50YHOO150424C000425003.20Up 0.012.552.70944
43.00YHOO150402C000430001.89 0.001.431.602127
43.00YHOO150410C000430002.10Up 0.311.571.756126
43.00YHOO150417C000430001.95Down 0.361.821.932307,982
43.00YHOO150424C000430002.80Up 0.502.202.422050
43.50YHOO150402C000435001.59 0.000.961.101202
43.50YHOO150410C000435001.70Down 0.301.181.283225
43.50YHOO150417C000435001.87Down 0.131.481.56226
43.50YHOO150424C000435002.50 0.001.872.14100104
44.00YHOO150402C000440000.70Down 0.350.570.612851,638
44.00YHOO150410C000440000.95Down 0.330.860.9346641
44.00YHOO150417C000440001.20Down 0.361.171.2212712,343
44.00YHOO150424C000440001.97Up 0.221.561.80665
44.50YHOO150402C000445000.31Down 0.410.280.30457624
44.50YHOO150410C000445000.77Down 0.140.580.65172751
44.50YHOO150417C000445001.23Up 0.020.900.95317827
44.50YHOO150424C000445001.72 0.001.281.4712345
45.00YHOO150402C000450000.14Down 0.220.100.131,2623,481
45.00YHOO150410C000450000.39Down 0.260.380.4297930
45.00YHOO150417C000450000.72Down 0.220.660.7267815,692
45.00YHOO150424C000450001.25Down 0.151.071.182556
45.50YHOO150402C000455000.05Down 0.140.040.061,0983,020
45.50YHOO150410C000455000.38Down 0.120.240.283811,433
45.50YHOO150417C000455000.60Down 0.220.510.55285990
45.50YHOO150424C000455001.05Down 0.140.890.9711124
46.00YHOO150402C000460000.04Down 0.050.020.046022,161
46.00YHOO150410C000460000.20Down 0.070.150.175731,033
46.00YHOO150417C000460000.40Down 0.150.380.402,84820,241
46.00YHOO150424C000460000.92Down 0.090.730.853318
46.50YHOO150402C000465000.03Down 0.010.010.03411,409
46.50YHOO150410C000465000.14Down 0.050.090.1241269
46.50YHOO150417C000465000.33Down 0.090.280.3232471
46.50YHOO150424C000465000.85Down 0.110.590.662663
47.00YHOO150402C000470000.04 0.00N/A0.06231,344
47.00YHOO150410C000470000.07Down 0.090.050.0893621
47.00YHOO150417C000470000.22Down 0.120.200.245159,275
47.00YHOO150424C000470000.60Down 0.060.480.5844237
47.50YHOO150402C000475000.02 0.00N/A0.0510240
47.50YHOO150410C000475000.08 0.000.030.0621110
47.50YHOO150417C000475000.18Down 0.180.150.1951,440
47.50YHOO150424C000475000.54Up 0.010.400.595535
48.00YHOO150402C000480000.02 0.00N/A0.0620413
48.00YHOO150410C000480000.04Down 0.030.020.052671,205
48.00YHOO150417C000480000.13Down 0.060.120.1518911,331
48.00YHOO150424C000480000.43Down 0.020.310.4585443
48.50YHOO150402C000485000.02 0.00N/A0.03751
48.50YHOO150410C000485000.04Down 0.110.010.0550044
48.50YHOO150417C000485000.19 0.000.090.1212204
49.00YHOO150402C000490000.01 0.00N/A0.0217
49.00YHOO150417C000490000.10Down 0.020.070.103627,089
49.00YHOO150424C000490000.30 0.000.070.504233
49.50YHOO150402C000495000.05 0.00N/A0.0214
49.50YHOO150417C000495000.14 0.000.060.091010
50.00YHOO150402C000500000.06 0.00N/A0.021260
50.00YHOO150410C000500000.05 0.00N/A0.08358373
50.00YHOO150417C000500000.07Up 0.010.060.071,33727,506
50.00YHOO150424C000500000.18Down 0.100.140.341045
50.50YHOO150417C000505000.05Down 0.070.030.07138
50.50YHOO150424C000505000.15 0.00N/A1.4277
51.00YHOO150402C000510000.01 0.00N/A0.0255
51.00YHOO150410C000510000.05 0.00N/A0.0755
51.00YHOO150417C000510000.08 0.000.030.062020
51.50YHOO150410C000515000.13 0.00N/A0.0633
52.50YHOO150417C000525000.05Up 0.030.020.0446,642
55.00YHOO150417C000550000.05Up 0.010.010.04319,585
57.50YHOO150417C000575000.04 0.000.010.0334,499
60.00YHOO150417C000600000.01 0.00N/A0.01619,357
65.00YHOO150417C000650000.02 0.00N/A0.02218,083
70.00YHOO150417C000700000.03 0.00N/A0.0274839
75.00YHOO150417C000750000.02 0.00N/A0.0222538
Put OptionsExpire at close Friday, 17 April, 2015
StrikeSymbolLastChgBidAskVolOpen Int
19.00YHOO150417P000190000.02 0.00N/A0.0216
20.00YHOO150417P000200000.02 0.00N/A0.0212
21.00YHOO150417P000210000.02 0.00N/A0.0246
22.00YHOO150417P000220000.02 0.00N/A0.0214
23.00YHOO150417P000230000.03 0.00N/A0.0213
24.00YHOO150417P000240000.02 0.00N/A0.02416
25.00YHOO150417P000250000.05 0.00N/A0.02546
26.00YHOO150417P000260000.06 0.00N/A0.0210208
27.00YHOO150417P000270000.04 0.00N/A0.02447
28.00YHOO150417P000280000.12 0.00N/A0.021220
29.00YHOO150417P000290000.02 0.00N/A0.02236
30.00YHOO150417P000300000.06 0.00N/A0.023875
31.00YHOO150417P000310000.02 0.00N/A0.0221,124
32.00YHOO150417P000320000.05 0.00N/A0.013574
33.00YHOO150417P000330000.05 0.00N/A0.0251,166
34.00YHOO150417P000340000.02 0.00N/A0.0212,485
35.00YHOO150410P000350000.07 0.00N/A0.02156156
35.00YHOO150417P000350000.03 0.00N/A0.0316,310
35.00YHOO150424P000350000.14 0.00N/A1.232826
36.00YHOO150402P000360000.01 0.00N/A0.02100100
36.00YHOO150410P000360000.02 0.00N/A0.02512
36.00YHOO150417P000360000.02 0.000.010.0313,372
36.00YHOO150424P000360000.19 0.00N/A0.261010
36.50YHOO150424P000365000.21 0.00N/A0.5011
37.00YHOO150417P000370000.01 0.00N/A0.0465,111
37.00YHOO150424P000370000.27 0.00N/A1.3921
37.50YHOO150410P000375000.16 0.00N/A0.044040
37.50YHOO150417P000375000.04 0.000.010.0455
38.00YHOO150410P000380000.20 0.00N/A0.048080
38.00YHOO150417P000380000.03 0.000.010.041611,390
38.50YHOO150410P000385000.21 0.00N/A0.06788
39.00YHOO150402P000390000.10 0.00N/A0.0266
39.00YHOO150410P000390000.02 0.00N/A0.071563
39.00YHOO150417P000390000.06 0.000.030.05210,049
39.00YHOO150424P000390000.52 0.000.040.36100101
39.50YHOO150402P000395000.07 0.00N/A0.02224
39.50YHOO150410P000395000.34 0.00N/A0.101034
39.50YHOO150417P000395000.03Down 0.030.040.0611
40.00YHOO150402P000400000.03 0.00N/A0.022096
40.00YHOO150410P000400000.04Down 0.24N/A0.051083
40.00YHOO150417P000400000.04Down 0.020.050.064411,846
40.00YHOO150424P000400000.28 0.000.120.255331
40.50YHOO150402P000405000.20 0.00N/A0.022457
40.50YHOO150410P000405000.15 0.00N/A0.1042300
40.50YHOO150417P000405000.07Down 0.010.070.0840115
40.50YHOO150424P000405000.58 0.000.010.501072
41.00YHOO150402P000410000.06 0.00N/A0.026484
41.00YHOO150410P000410000.20 0.00N/A0.0730919
41.00YHOO150417P000410000.10Down 0.010.100.113911,903
41.00YHOO150424P000410000.40Down 0.210.320.461197
41.50YHOO150402P000415000.06 0.00N/A0.0623155
41.50YHOO150410P000415000.05 0.000.030.053546
41.50YHOO150417P000415000.13Down 0.040.140.151104
41.50YHOO150424P000415000.42 0.000.380.562311
42.00YHOO150402P000420000.01Down 0.01N/A0.058998
42.00YHOO150410P000420000.07Up 0.020.040.0763,034
42.00YHOO150417P000420000.18Up 0.020.200.22449,875
42.00YHOO150424P000420000.57Up 0.070.480.6043202
42.50YHOO150402P000425000.03Down 0.010.020.0322282
42.50YHOO150410P000425000.16 0.000.080.116825
42.50YHOO150417P000425000.23 0.000.280.311298
42.50YHOO150424P000425000.51Down 0.040.570.681530
43.00YHOO150402P000430000.03Down 0.090.020.04251,315
43.00YHOO150410P000430000.12Down 0.030.150.1849847
43.00YHOO150417P000430000.38Up 0.080.390.425908,571
43.00YHOO150424P000430000.72Up 0.030.730.8010324
43.50YHOO150402P000435000.07Up 0.040.040.0727836
43.50YHOO150410P000435000.27Up 0.080.250.2852823
43.50YHOO150417P000435000.40Down 0.060.530.56104447
43.50YHOO150424P000435000.88Up 0.050.890.974136
44.00YHOO150402P000440000.15Up 0.060.130.16811933
44.00YHOO150410P000440000.39Up 0.090.410.4588969
44.00YHOO150417P000440000.74Up 0.180.710.755433,570
44.00YHOO150424P000440000.97Down 0.291.081.16734
44.50YHOO150402P000445000.32Up 0.130.320.361861,263
44.50YHOO150410P000445000.65Up 0.200.630.68187434
44.50YHOO150417P000445000.97Up 0.230.950.98533341
44.50YHOO150424P000445001.17Up 0.031.321.411064
45.00YHOO150402P000450000.63Up 0.240.640.719061,717
45.00YHOO150410P000450000.93Up 0.280.890.98140938
45.00YHOO150417P000450001.23Up 0.291.201.2938219,806
45.00YHOO150424P000450001.45 0.001.591.687106
45.50YHOO150402P000455000.61Down 0.101.081.1497173
45.50YHOO150410P000455001.01Up 0.061.241.3510149
45.50YHOO150417P000455001.48Up 0.251.511.581,5591,587
45.50YHOO150424P000455001.68 0.001.902.0115
46.00YHOO150402P000460001.28Up 0.171.531.6163481
46.00YHOO150410P000460001.23 0.001.581.761035
46.00YHOO150417P000460001.92Up 0.301.881.96348,443
46.00YHOO150424P000460001.95 0.002.232.3377
46.50YHOO150402P000465001.62 0.001.172.124095
46.50YHOO150410P000465001.66 0.001.902.192076
46.50YHOO150417P000465002.30Up 0.342.212.382037
47.00YHOO150402P000470003.80 0.001.712.7524
47.00YHOO150410P000470002.06Up 0.091.842.661038
47.00YHOO150417P000470002.32Down 0.052.602.8327,313
47.50YHOO150402P000475002.07 0.002.193.20234
47.50YHOO150410P000475004.15 0.002.263.153131
48.00YHOO150402P000480003.02Up 0.212.703.6518
48.00YHOO150410P000480004.05 0.002.513.6577
48.00YHOO150417P000480003.20 0.002.793.7521,950
48.50YHOO150424P000485005.70 0.003.704.408888
49.00YHOO150417P000490004.15 0.003.704.7011,688
50.00YHOO150417P000500005.15 0.004.705.65102,711
50.00YHOO150424P000500007.05 0.004.855.8055
50.50YHOO150402P000505006.11 0.004.806.2055
51.00YHOO150402P000510005.86 0.005.606.65728
51.00YHOO150424P000510005.65 0.005.806.8011
52.00YHOO150424P000520006.95 0.006.408.103030
52.50YHOO150417P000525008.51 0.007.158.1515962
53.00YHOO150402P000530007.66 0.006.908.7077
53.00YHOO150424P000530007.58 0.007.458.7011
55.00YHOO150417P0005500010.22 0.009.4510.7552,446
57.50YHOO150417P000575007.85 0.0011.3013.201058
60.00YHOO150417P0006000013.21 0.0013.8015.70340
65.00YHOO150417P0006500015.79 0.0018.8020.95110
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.