Skip to search.
 TSX Down0.12% TSX Ventures Up0.13%

Yahoo! Inc. (YHOO)

-NasdaqGS
42.27 0.00(0.00%) Jan 13, 4:00PM EST
OptionsGet Options for:
View By Expiration: Jan 2017 | Feb 2017 | Mar 2017 | Apr 2017 | Jul 2017 | Jan 2018 | Jan 2019
Call OptionsExpire at close Friday, January 20, 2017
StrikeSymbolLastChgBidAskVolOpen Int
15.00YHOO170120C0001500027.10Up 4.7726.8027.70221
18.00YHOO170120C0001800018.90 0.0017.8021.60717
20.00YHOO170120C0002000022.20Up 0.2021.9022.3546559
23.00YHOO170120C0002300020.60 0.0018.3519.60101,468
25.00YHOO170120C0002500017.41 0.0016.0518.2021,746
28.00YHOO170120C0002800013.27Up 2.9712.1513.85113,063
29.00YHOO170120C0002900011.68 0.0011.7513.655087
30.00YHOO170120C0003000012.03Down 0.1911.9012.551122,135
31.00YHOO170120C0003100011.55 0.0010.3012.051428
32.00YHOO170120C0003200010.40Up 1.119.3510.8510160
33.00YHOO170120C000330009.10 0.008.909.8513,820
34.00YHOO170120C000340008.35Down 0.187.958.801147
35.00YHOO170120C000350007.30Down 0.017.057.606026,751
35.00YHOO170127C000350004.25 0.003.954.2555
35.50YHOO170120C000355003.30 0.003.303.501010
36.00YHOO170120C000360006.23 0.005.606.80114,342
37.00YHOO170113C000370004.66 0.004.505.3012
37.00YHOO170120C000370005.25Down 0.254.955.602515,803
37.50YHOO170113C000375004.50Up 1.104.304.6011
37.50YHOO170120C000375001.59Down 0.311.611.72258
38.00YHOO170113C000380004.30Up 0.954.004.504041
38.00YHOO170120C000380004.44Up 0.274.004.501711,191
38.00YHOO170127C000380001.48 0.001.491.6329
38.50YHOO170113C000385003.86Up 0.273.654.1024507
38.50YHOO170120C000385003.50 0.003.554.6528341
38.50YHOO170127C000385004.15 0.002.855.0530107
39.00YHOO170113C000390003.40Up 0.113.153.556433
39.00YHOO170120C000390003.27Up 0.193.053.401211,792
39.00YHOO170127C000390003.67 0.003.054.602131
39.50YHOO170113C000395002.79Up 0.192.623.00117544
39.50YHOO170120C000395003.02 0.002.563.2511,391
39.50YHOO170127C000395002.89Down 0.362.723.254052
40.00YHOO170113C000400002.30Up 0.232.152.5135151
40.00YHOO170120C000400002.31Up 0.112.252.3519731,005
40.00YHOO170127C000400002.83 0.002.043.453243
40.50YHOO170113C000405001.79Up 0.251.621.99145220
40.50YHOO170120C000405001.96 0.001.622.4558173
40.50YHOO170127C000405001.98 0.000.893.155105
41.00YHOO170113C000410001.26Up 0.371.121.5037142
41.00YHOO170120C000410001.43 0.001.301.52609,517
41.00YHOO170127C000410001.74Down 0.161.621.8366161
41.50YHOO170113C000415000.71Up 0.080.601.01126211
41.50YHOO170120C000415000.89Down 0.360.901.1958279
41.50YHOO170127C000415001.20 0.001.271.4380306
42.00YHOO170113C000420000.30Up 0.030.200.4096500
42.00YHOO170120C000420000.60Up 0.010.540.634977,456
42.00YHOO170127C000420001.07Up 0.030.961.0941279
42.50YHOO170113C000425000.01Down 0.07N/A0.0110560
42.50YHOO170120C000425000.31Down 0.040.270.3537286
42.50YHOO170127C000425000.82Up 0.120.690.797117
43.00YHOO170113C000430000.01 0.00N/A0.1957247
43.00YHOO170120C000430000.17Down 0.030.140.19295,645
43.00YHOO170127C000430000.50Down 0.030.460.5661189
43.50YHOO170113C000435000.01 0.00N/A0.284028
43.50YHOO170120C000435000.10 0.000.070.212089
43.50YHOO170127C000435000.35 0.000.300.405034
44.00YHOO170113C000440000.01 0.00N/A0.274881
44.00YHOO170120C000440000.05Down 0.050.020.1319,812
44.00YHOO170127C000440000.44 0.000.250.395184
44.50YHOO170120C000445000.08 0.000.010.502727
44.50YHOO170127C000445000.15 0.000.110.4855
45.00YHOO170113C000450000.11 0.00N/A0.1011
45.00YHOO170120C000450000.03Down 0.020.010.0634911,203
45.00YHOO170127C000450000.20Down 0.100.150.46115
45.50YHOO170113C000455000.01 0.00N/A0.272525
45.50YHOO170120C000455000.03 0.00N/A0.501010
46.00YHOO170120C000460000.01 0.00N/A0.3541,006
47.00YHOO170120C000470000.01 0.00N/A0.50155,351
48.00YHOO170120C000480000.03 0.00N/A0.05474,249
49.00YHOO170120C000490000.16Up 0.150.010.121132
50.00YHOO170120C000500000.01 0.00N/A0.031017,555
51.00YHOO170120C000510000.09 0.00N/A0.4911
52.50YHOO170120C000525000.16 0.000.040.1515444
55.00YHOO170120C000550000.01Down 0.01N/A0.13210,657
57.50YHOO170120C000575000.02 0.000.010.141504
60.00YHOO170120C000600000.01 0.00N/A0.03103,626
65.00YHOO170120C000650000.02 0.00N/A0.032,8503,518
70.00YHOO170120C000700000.01Down 0.010.010.02311,733
75.00YHOO170120C000750000.01 0.00N/A0.0271,921
Put OptionsExpire at close Friday, January 20, 2017
StrikeSymbolLastChgBidAskVolOpen Int
15.00YHOO170120P000150000.03 0.00N/A0.03100159
18.00YHOO170120P000180000.03 0.00N/A0.1220154
19.00YHOO170120P000190000.06 0.00N/A0.21818
20.00YHOO170120P000200000.05Down 0.110.010.12201,527
21.00YHOO170120P000210000.04Down 0.09N/A0.083055
22.00YHOO170120P000220000.09 0.000.010.112590
23.00YHOO170120P000230000.01 0.00N/A0.021201,303
24.00YHOO170120P000240000.07 0.000.010.191051
25.00YHOO170120P000250000.02 0.00N/A0.0921,620
26.00YHOO170120P000260000.04 0.00N/A0.044186
27.00YHOO170120P000270000.05Up 0.01N/A0.0515404
28.00YHOO170120P000280000.01Down 0.040.010.03116,221
29.00YHOO170120P000290000.04 0.00N/A0.09100849
30.00YHOO170120P000300000.10 0.00N/A0.0165,610
30.00YHOO170127P000300000.04 0.00N/A0.1611
31.00YHOO170120P000310000.05Down 0.030.040.151451,597
32.00YHOO170120P000320000.01Down 0.02N/A0.04241,151
33.00YHOO170120P000330000.01Down 0.02N/A0.0156,227
33.50YHOO170120P000335000.09 0.000.040.1322
34.00YHOO170113P000340000.01Down 0.14N/A0.0118
34.00YHOO170120P000340000.08 0.000.020.062013,856
34.00YHOO170127P000340000.11 0.000.040.151033
35.00YHOO170113P000350000.01Down 0.10N/A0.01243
35.00YHOO170120P000350000.02Down 0.050.010.021528,501
35.00YHOO170127P000350000.10 0.00N/A0.49151
35.50YHOO170120P000355000.16Down 0.100.140.191862
36.00YHOO170113P000360000.01Down 0.04N/A0.12145
36.00YHOO170120P000360000.03Down 0.13N/A0.042016,925
36.00YHOO170127P000360000.20 0.000.090.175116
36.50YHOO170113P000365000.14Up 0.12N/A0.27326
36.50YHOO170120P000365000.07Down 0.030.030.111299
36.50YHOO170127P000365000.16Down 0.260.110.20529
37.00YHOO170113P000370000.02Down 0.05N/A0.02269
37.00YHOO170120P000370000.01Down 0.020.010.09113,008
37.00YHOO170127P000370000.16Down 0.170.130.212708
37.50YHOO170113P000375000.02Down 0.20N/A0.1253723
37.50YHOO170120P000375000.07Down 0.040.040.115317
37.50YHOO170127P000375000.20Down 0.480.180.265042
38.00YHOO170113P000380000.10 0.000.030.142460
38.00YHOO170120P000380000.09Down 2.380.020.121114,915
38.00YHOO170127P000380000.23Down 0.210.150.235215
38.50YHOO170113P000385000.01 0.00N/A0.275544
38.50YHOO170120P000385000.10Down 0.050.070.14105728
38.50YHOO170127P000385000.23 0.000.050.481177
39.00YHOO170113P000390000.08 0.00N/A0.198313
39.00YHOO170120P000390000.05Down 0.080.020.053712,512
39.00YHOO170127P000390000.22Down 0.030.150.241145
39.50YHOO170113P000395000.02 0.00N/A0.272466
39.50YHOO170120P000395000.02 0.000.040.491623
39.50YHOO170127P000395000.39Down 0.300.340.43137
40.00YHOO170113P000400000.04Up 0.03N/A0.0120510
40.00YHOO170120P000400000.08Down 0.080.050.1018313,470
40.00YHOO170127P000400000.26Down 0.140.230.31304104
40.50YHOO170113P000405000.02Down 0.02N/A0.0150317
40.50YHOO170120P000405000.20 0.000.060.202466
40.50YHOO170127P000405000.34Down 0.170.290.4030076
41.00YHOO170113P000410000.03 0.00N/A0.1212138
41.00YHOO170120P000410000.14Down 0.080.120.171174,026
41.00YHOO170127P000410000.44Down 0.140.410.47151553
41.50YHOO170113P000415000.10 0.00N/A0.2110119
41.50YHOO170120P000415000.22Down 0.080.150.23914896
41.50YHOO170127P000415000.55Down 0.170.530.63271
42.00YHOO170113P000420000.17 0.00N/A0.0380344
42.00YHOO170120P000420000.34Down 0.130.320.34643,950
42.00YHOO170127P000420000.72Down 0.140.700.775230
42.50YHOO170113P000425000.15 0.000.110.391729
42.50YHOO170120P000425000.55 0.000.530.60581
42.50YHOO170127P000425001.77 0.001.711.8342
43.00YHOO170113P000430000.75Down 0.990.551.02125
43.00YHOO170120P000430000.86Down 0.320.830.9912,493
43.00YHOO170127P000430001.36 0.001.171.3511
44.00YHOO170120P000440001.68Down 0.201.561.991199
45.00YHOO170120P000450002.70Down 0.491.963.3058,693
46.00YHOO170120P000460003.86 0.003.104.601059
47.00YHOO170120P000470004.65Down 0.334.255.0525494
48.00YHOO170120P000480005.40 0.005.705.95152
50.00YHOO170120P000500008.60Down 1.296.6010.4032,517
52.50YHOO170120P000525009.12Down 1.039.059.65627
55.00YHOO170120P0005500016.41Up 5.4116.2516.5015244
57.50YHOO170120P0005750012.90 0.0013.2516.001010
60.00YHOO170120P0006000030.00 0.0022.1026.90061
65.00YHOO170120P0006500029.50Down 5.0028.5030.95122,850
70.00YHOO170120P0007000042.98 0.0032.2037.0001
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.