Skip to search.
 TSX Up0.60% TSX Ventures Up1.02%

Yahoo! Inc. (YHOO)

-NasdaqGS
36.69 Up 0.02(0.05%) 4:00PM EDT
|After Hours : 36.69 0.00 (0.00%) 4:52PM EDT
Add to Portfolio
OptionsGet Options for:
View By Expiration: Aug 2015 | Sep 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, August 28, 2015
StrikeSymbolLastChgBidAskVolOpen Int
29.00YHOO150821C000290009.00 0.007.358.1009
30.00YHOO150821C000300009.65 0.006.357.10084
31.50YHOO150807C000315005.45Down 2.354.955.252089
31.50YHOO150814C000315008.30 0.004.905.50019
32.00YHOO150807C000320005.08 0.004.404.75109182
32.00YHOO150814C000320005.75 0.004.405.00061
32.00YHOO150821C000320005.00Down 0.404.454.956188
32.00YHOO150828C000320007.55 0.004.505.2008
32.50YHOO150807C000325006.75 0.003.904.25025
32.50YHOO150814C000325006.39 0.003.954.6501
32.50YHOO150828C000325007.20 0.004.054.7001
33.00YHOO150807C000330006.25 0.003.403.75030
33.00YHOO150814C000330006.70 0.003.504.1508
33.00YHOO150821C000330006.65 0.003.554.200123
33.00YHOO150828C000330006.70 0.003.604.2501
33.50YHOO150807C000335003.35 0.002.933.252677
33.50YHOO150828C000335005.55 0.003.353.5505
34.00YHOO150807C000340003.13 0.002.432.767695
34.00YHOO150821C000340005.00 0.002.943.0508
34.50YHOO150807C000345005.35 0.001.932.27035
34.50YHOO150814C000345003.50 0.002.272.53323
35.00YHOO150807C000350001.66Down 0.741.711.7872319
35.00YHOO150814C000350002.45 0.001.902.222064
35.00YHOO150821C000350002.26Down 0.992.152.224325
35.00YHOO150828C000350004.24 0.002.242.3126
35.50YHOO150807C000355003.10 0.001.241.32029
35.50YHOO150814C000355002.73 0.001.631.7533
35.50YHOO150828C000355004.35 0.001.881.97011
36.00YHOO150807C000360000.74Down 1.460.830.91368
36.00YHOO150814C000360001.32Down 1.891.341.42111
36.00YHOO150821C000360001.45Down 0.131.471.5440434
36.50YHOO150807C000365000.52Down 0.060.510.5614930
36.50YHOO150814C000365000.97Down 0.441.061.1210145
36.50YHOO150821C000365001.15Down 0.171.211.2521166
36.50YHOO150828C000365001.27Down 0.541.291.3653
37.00YHOO150807C000370000.27Down 0.090.270.297831,489
37.00YHOO150814C000370000.76Down 0.300.820.86168398
37.00YHOO150821C000370000.92Down 0.130.961.005721,378
37.00YHOO150828C000370000.96Down 0.351.041.12124
37.50YHOO150807C000375000.15Down 0.070.120.16465882
37.50YHOO150814C000375000.61Down 0.200.620.6720396
37.50YHOO150821C000375000.72Down 0.120.750.78141546
37.50YHOO150828C000375000.85Down 0.590.830.89121
38.00YHOO150807C000380000.06Down 0.050.050.068443,081
38.00YHOO150814C000380000.47Down 0.180.460.505151,909
38.00YHOO150821C000380000.57Down 0.080.570.613164,255
38.00YHOO150828C000380001.11 0.000.650.7110056
38.50YHOO150807C000385000.04Down 0.010.020.0328521
38.50YHOO150814C000385000.32Down 0.160.330.3896437
38.50YHOO150821C000385000.40Down 0.160.440.4752435
38.50YHOO150828C000385000.62Down 0.080.500.551075
39.00YHOO150807C000390000.03Down 0.040.010.0210981
39.00YHOO150814C000390000.23Down 0.110.240.2887448
39.00YHOO150821C000390000.31Down 0.090.330.36402,436
39.00YHOO150828C000390000.38Down 0.280.400.44179
39.50YHOO150807C000395000.01Down 0.01N/A0.246628
39.50YHOO150814C000395000.18Down 0.060.170.21931,035
39.50YHOO150821C000395000.25Down 0.050.250.271361,111
39.50YHOO150828C000395000.30Down 0.520.300.34127
40.00YHOO150807C000400000.01Down 0.06N/A0.1812,795
40.00YHOO150814C000400000.14Down 0.070.130.162501,790
40.00YHOO150821C000400000.19Down 0.060.190.213658,077
40.00YHOO150828C000400000.25Down 0.100.240.2779280
40.50YHOO150807C000405000.01 0.00N/A0.025678
40.50YHOO150814C000405000.23 0.000.090.12153828
40.50YHOO150821C000405000.14Down 0.050.130.166761
40.50YHOO150828C000405000.32 0.000.110.32135
41.00YHOO150807C000410000.01 0.00N/A0.05191,493
41.00YHOO150814C000410000.09Down 0.010.070.0961958
41.00YHOO150821C000410000.10Down 0.050.100.121385,298
41.00YHOO150828C000410000.26 0.000.070.252178
41.50YHOO150807C000415000.04 0.00N/A0.25123531
41.50YHOO150814C000415000.09Down 0.030.050.0910887
41.50YHOO150821C000415000.12 0.000.070.1391,365
41.50YHOO150828C000415000.33 0.000.030.2515
42.00YHOO150807C000420000.02 0.00N/A0.1718280
42.00YHOO150814C000420000.05Down 0.050.040.106208
42.00YHOO150821C000420000.06Down 0.030.060.07644,705
42.00YHOO150828C000420000.15 0.00N/A0.12585
42.50YHOO150807C000425000.10 0.00N/A0.271130
42.50YHOO150814C000425000.27 0.000.030.1210229
42.50YHOO150821C000425000.14 0.000.040.074910
42.50YHOO150828C000425000.06Down 0.120.040.133258
43.00YHOO150807C000430000.35 0.00N/A0.02071
43.00YHOO150814C000430000.20 0.000.020.094399
43.00YHOO150821C000430000.05Down 0.010.030.06115,201
43.00YHOO150828C000430000.28 0.00N/A0.08126
43.50YHOO150807C000435000.18 0.00N/A0.380111
43.50YHOO150821C000435000.06 0.00N/A0.13575
43.50YHOO150828C000435000.14 0.00N/A0.161013
44.00YHOO150807C000440000.02Down 0.13N/A0.098409
44.00YHOO150814C000440000.03Down 0.190.010.0848
44.00YHOO150821C000440000.05 0.000.020.07910,213
44.00YHOO150828C000440000.36 0.00N/A0.15012
44.50YHOO150807C000445000.16 0.00N/A0.50031
44.50YHOO150814C000445000.04 0.00N/A0.5043
44.50YHOO150821C000445000.04 0.000.010.062254
44.50YHOO150828C000445000.11 0.00N/A0.1388
45.00YHOO150807C000450000.11 0.00N/A0.17027
45.00YHOO150814C000450000.01 0.00N/A0.203333
45.00YHOO150821C000450000.05 0.000.020.05706,435
45.00YHOO150828C000450000.25 0.00N/A0.12050
45.50YHOO150807C000455000.03 0.00N/A0.5088
45.50YHOO150821C000455000.06 0.00N/A0.0928125
46.00YHOO150807C000460000.01 0.00N/A0.14417
46.00YHOO150814C000460000.10 0.00N/A0.1305
46.00YHOO150821C000460000.03 0.000.010.0531,295
46.00YHOO150828C000460000.02Down 0.13N/A0.1147
46.50YHOO150821C000465000.11 0.00N/A0.0801
47.00YHOO150821C000470000.04 0.00N/A0.0710433
47.50YHOO150821C000475000.09 0.00N/A0.06010
48.00YHOO150821C000480000.02Down 0.01N/A0.0511,429
48.50YHOO150821C000485000.03 0.00N/A0.0408
49.00YHOO150821C000490000.04 0.00N/A0.04251,374
50.00YHOO150821C000500000.03 0.00N/A0.0335540
52.50YHOO150821C000525000.02 0.00N/A0.020441
55.00YHOO150821C000550000.01 0.00N/A0.02059
Put OptionsExpire at close Friday, August 28, 2015
StrikeSymbolLastChgBidAskVolOpen Int
29.00YHOO150821P000290000.01 0.00N/A0.1304
30.00YHOO150821P000300000.05 0.000.010.08250
31.00YHOO150821P000310000.22 0.000.050.10019
31.50YHOO150807P000315000.13 0.00N/A0.38024
31.50YHOO150821P000315000.09 0.000.070.1033
31.50YHOO150828P000315000.08 0.000.060.151111
32.00YHOO150821P000320000.10Down 0.020.090.1110171
32.50YHOO150807P000325000.21 0.000.010.050125
32.50YHOO150814P000325000.13 0.000.050.1203
32.50YHOO150821P000325000.10 0.000.120.1404
33.00YHOO150807P000330000.01Down 0.030.010.031119
33.00YHOO150814P000330000.17 0.000.110.13198201
33.00YHOO150821P000330000.18Up 0.010.160.1816472
33.50YHOO150807P000335000.34 0.000.010.0308
33.50YHOO150814P000335000.17Down 0.140.150.171033
33.50YHOO150821P000335000.19 0.000.210.2328128
34.00YHOO150807P000340000.07 0.000.020.0455212
34.00YHOO150814P000340000.23Down 0.220.200.237013
34.00YHOO150821P000340000.27Down 0.030.280.3078695
34.00YHOO150828P000340000.35Up 0.080.340.37174
34.50YHOO150807P000345000.57 0.000.030.100220
34.50YHOO150814P000345000.34Up 0.010.280.304054
34.50YHOO150821P000345000.42Down 0.010.360.391456
35.00YHOO150807P000350000.12 0.000.050.081147
35.00YHOO150814P000350000.46Up 0.170.380.402650
35.00YHOO150821P000350000.54Down 0.030.480.516442,163
35.00YHOO150828P000350000.55Up 0.040.560.611552
35.50YHOO150807P000355000.11Down 0.060.090.12332,387
35.50YHOO150814P000355000.55Down 0.030.500.5487123
35.50YHOO150821P000355000.66Down 0.050.620.6546960
36.00YHOO150807P000360000.20Down 0.070.170.2058529
36.00YHOO150814P000360000.70Down 0.020.670.7128434
36.00YHOO150821P000360000.85Up 0.020.800.832612,066
36.00YHOO150828P000360000.91Up 0.230.890.932103
36.50YHOO150807P000365000.38Down 0.070.320.35223719
36.50YHOO150814P000365000.95Down 0.040.880.92190240
36.50YHOO150821P000365001.05Down 0.071.011.04260951
36.50YHOO150828P000365001.09Up 0.211.111.13117
37.00YHOO150807P000370000.63Down 0.070.560.611173,685
37.00YHOO150814P000370001.20Up 0.041.131.222,1353,332
37.00YHOO150821P000370001.33Down 0.041.261.3024510,373
37.00YHOO150828P000370001.50Up 0.131.331.41639
37.50YHOO150807P000375000.97Up 0.050.910.99431,566
37.50YHOO150814P000375001.45Up 0.111.441.50201,885
37.50YHOO150821P000375001.73Up 0.161.551.5842786
37.50YHOO150828P000375001.84Up 0.521.611.70633
38.00YHOO150807P000380001.50Up 0.351.331.39851,421
38.00YHOO150814P000380001.68Up 0.211.761.86121,749
38.00YHOO150821P000380001.94Down 0.051.871.921382,928
38.00YHOO150828P000380001.51 0.001.972.07448
38.50YHOO150807P000385001.76Up 0.221.801.895442
38.50YHOO150814P000385002.02 0.001.942.40102,106
38.50YHOO150821P000385002.28 0.002.232.4239689
38.50YHOO150828P000385001.80 0.002.312.372110
39.00YHOO150807P000390002.46Up 0.612.292.3713670
39.00YHOO150814P000390001.75 0.002.542.74201,336
39.00YHOO150821P000390002.68Up 0.032.612.68305,641
39.00YHOO150828P000390002.70Up 0.622.692.81335
39.50YHOO150807P000395002.75Up 0.262.482.901690
39.50YHOO150814P000395002.30 0.002.973.305271
39.50YHOO150821P000395003.26Up 0.623.003.2591,053
39.50YHOO150828P000395002.41 0.003.053.255063
40.00YHOO150807P000400003.10 0.003.003.4510627
40.00YHOO150814P000400003.64Up 0.223.403.7523,219
40.00YHOO150821P000400003.63Up 0.183.453.80416,791
40.00YHOO150828P000400001.50 0.003.503.75043
40.50YHOO150807P000405003.56 0.003.503.90250
40.50YHOO150814P000405003.48 0.003.604.252263
40.50YHOO150821P000405003.51 0.003.754.301142
40.50YHOO150828P000405004.00Up 2.063.704.30425
41.00YHOO150807P000410004.16Up 0.164.004.40291
41.00YHOO150814P000410002.27 0.004.054.75158
41.00YHOO150821P000410003.94 0.004.104.75301,402
41.00YHOO150828P000410003.65 0.004.104.803473
41.50YHOO150807P000415004.75Up 2.504.454.95149
41.50YHOO150814P000415003.04 0.004.555.201103
41.50YHOO150821P000415004.24 0.004.605.251074
41.50YHOO150828P000415004.18 0.004.605.251073
42.00YHOO150807P000420002.70 0.005.005.400208
42.00YHOO150814P000420005.20Up 1.755.005.701111
42.00YHOO150821P000420005.46Up 1.065.205.70501,534
42.00YHOO150828P000420004.80 0.005.055.756565
42.50YHOO150807P000425003.00 0.005.505.90021
42.50YHOO150814P000425005.90Up 1.675.806.2011
42.50YHOO150828P000425005.90Up 2.635.506.2022
43.00YHOO150807P000430003.55 0.006.006.400119
43.00YHOO150821P000430005.58 0.006.156.7053,704
43.50YHOO150807P000435003.75 0.006.456.9501
43.50YHOO150814P000435005.67 0.006.807.20050
43.50YHOO150828P000435004.49 0.006.507.2011
44.00YHOO150807P000440004.45 0.006.957.40099
44.00YHOO150821P000440005.58 0.007.007.7003,634
44.50YHOO150807P000445004.90 0.007.607.90059
44.50YHOO150821P000445006.71 0.007.508.201111
44.50YHOO150828P000445007.00 0.007.508.203636
45.00YHOO150807P000450005.50 0.007.908.7501
45.00YHOO150814P000450008.29Up 2.448.258.7022
45.00YHOO150821P000450007.25 0.008.008.703482
45.50YHOO150828P000455008.00 0.008.509.202020
46.00YHOO150821P000460006.30 0.009.009.750487
46.00YHOO150828P000460008.35 0.009.009.7088
46.50YHOO150814P000465006.90 0.009.2010.25022
46.50YHOO150821P000465009.68Up 2.839.2010.2091
46.50YHOO150828P000465008.95 0.009.2010.353131
47.00YHOO150814P0004700010.20Up 2.659.7510.75918
47.00YHOO150821P000470007.52 0.009.7510.70015
47.50YHOO150814P000475009.67Up 1.6210.3011.2012341
48.00YHOO150821P000480008.40 0.0010.7511.70051
49.00YHOO150821P000490006.34 0.0011.3512.85011
50.00YHOO150821P0005000011.80 0.0012.6013.8086
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.