Skip to search.
 TSX Up0.66% TSX Ventures Up1.62%

Yahoo! Inc. (YHOO)

-NasdaqGS
37.28 Up 0.34(0.91%) 2:58PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: May 2016 | Jun 2016 | Jul 2016 | Aug 2016 | Oct 2016 | Jan 2017 | Jan 2018
Call OptionsExpire at close Friday, May 20, 2016
StrikeSymbolLastChgBidAskVolOpen Int
20.00YHOO160520C0002000015.81 0.0015.8518.40729
25.00YHOO160506C0002500011.10 0.0010.8013.1509
25.00YHOO160520C000250008.42 0.009.9012.10012
26.00YHOO160520C0002600011.22Up 2.0911.1511.352428
27.00YHOO160520C0002700011.20 0.009.4511.65316
28.00YHOO160520C000280007.93 0.008.159.35201,504
29.00YHOO160520C000290008.04Up 0.247.108.455166
30.00YHOO160506C000300006.81Up 0.146.957.301052
30.00YHOO160513C000300006.00 0.006.257.50260
30.00YHOO160520C000300007.10Up 0.057.107.3012691
30.50YHOO160506P000305000.08 0.00N/A0.251010
31.00YHOO160506P000310000.03Down 0.12N/A0.08131
31.00YHOO160520C000310005.99 0.005.256.3512624
31.50YHOO160527C000315006.03 0.005.606.60020
32.00YHOO160506C000320005.10Down 0.304.405.30515
32.00YHOO160506P000320000.04 0.00N/A0.1120110
32.00YHOO160513C000320004.55 0.005.005.8522
32.00YHOO160520C000320005.50 0.004.305.35121,413
32.50YHOO160506C000325002.74 0.003.754.80515
32.50YHOO160513C000325003.89Down 1.513.654.45223
33.00YHOO160520C000330003.95Down 0.303.904.355966
33.00YHOO160527C000330003.38 0.003.504.50311
33.50YHOO160506P000335000.03 0.00N/A0.051391
33.50YHOO160520C000335002.71 0.002.903.9068
34.00YHOO160506C000340002.90Down 0.103.103.301214
34.00YHOO160506P000340000.01 0.00N/A0.01101,022
34.00YHOO160513C000340002.15 0.002.303.35548
34.00YHOO160520C000340003.30Up 0.233.203.3511136,102
34.00YHOO160527C000340002.95 0.003.303.4513
34.50YHOO160506C000345002.62Up 1.042.652.762036
34.50YHOO160513C000345002.70Up 0.922.652.792025
34.50YHOO160520C000345002.58Down 0.092.762.8820231
35.00YHOO160506C000350002.25Up 0.272.152.23146844
35.00YHOO160506P000350000.01 0.00N/A0.01113,992
35.00YHOO160513C000350002.20Up 0.102.202.2814100
35.00YHOO160520C000350002.25Down 0.052.332.421309,171
35.50YHOO160506C000355001.42 0.001.661.75228290
35.50YHOO160513C000355001.53Down 0.151.751.842347
35.50YHOO160520C000355001.97Up 0.071.962.0024808
35.50YHOO160527C000355002.12 0.002.122.20114
36.00YHOO160506C000360001.21Up 0.231.191.234573,025
36.00YHOO160513C000360001.41Up 0.121.371.39155421
36.00YHOO160520C000360001.61Up 0.071.581.603846,178
36.00YHOO160527C000360001.95 0.001.751.853150
36.50YHOO160506C000365000.70Up 0.140.720.736162,524
36.50YHOO160513C000365000.94 0.000.991.01150228
36.50YHOO160520C000365001.17Down 0.051.231.2610,30711,378
36.50YHOO160527C000365001.28Up 0.101.431.54351
37.00YHOO160506C000370000.23Down 0.020.220.241,3913,479
37.00YHOO160513C000370000.67Up 0.010.680.69564889
37.00YHOO160520C000370000.95 0.000.930.951,1368,054
37.00YHOO160527C000370001.16Down 0.341.161.221340
37.50YHOO160506C000375000.02Down 0.070.010.027732,482
37.50YHOO160513C000375000.44Down 0.030.430.45589378
37.50YHOO160520C000375000.70Down 0.030.690.71762933
37.50YHOO160527C000375000.78Down 0.210.920.973696
38.00YHOO160506C000380000.01Down 0.030.010.023104,566
38.00YHOO160513C000380000.26Down 0.040.260.28368496
38.00YHOO160520C000380000.50Down 0.050.490.511,5546,222
38.00YHOO160527C000380000.81 0.000.710.763496
38.50YHOO160506C000385000.02 0.00N/A0.012971,210
38.50YHOO160513C000385000.11Down 0.090.140.15234696
38.50YHOO160520C000385000.33Down 0.090.350.361471,302
38.50YHOO160527C000385000.54 0.000.550.6021158
39.00YHOO160506C000390000.01 0.00N/A0.0112,075
39.00YHOO160513C000390000.07Down 0.180.080.0978242
39.00YHOO160520C000390000.24Down 0.060.240.252586,151
39.00YHOO160527C000390000.36Down 0.160.400.4520443
39.50YHOO160506C000395000.01 0.00N/A0.1510441
39.50YHOO160513C000395000.12 0.000.040.0573171
39.50YHOO160520C000395000.15Down 0.070.160.18741,950
39.50YHOO160527C000395000.40Down 0.250.390.45510
40.00YHOO160506C000400000.01 0.00N/A0.015110,729
40.00YHOO160513C000400000.02Down 0.030.020.03144709
40.00YHOO160520C000400000.12Down 0.050.120.1359435,271
40.00YHOO160527C000400000.29Down 0.160.220.2812197
40.50YHOO160506C000405000.01 0.00N/A0.0424237
40.50YHOO160513C000405000.02Down 0.02N/A0.0295343
40.50YHOO160520C000405000.08Down 0.050.080.0922618
40.50YHOO160527C000405000.20Down 0.010.150.201016
41.00YHOO160506C000410000.01 0.00N/A0.0126555
41.00YHOO160513C000410000.02Down 0.010.010.026190
41.00YHOO160520C000410000.05Down 0.040.050.061078,375
41.00YHOO160527C000410000.13 0.000.100.15132
41.50YHOO160506C000415000.03 0.00N/A0.036595
41.50YHOO160513C000415000.02 0.00N/A0.046060
41.50YHOO160520C000415000.06Down 0.020.030.044531,456
41.50YHOO160527C000415000.14 0.000.060.13225
42.00YHOO160506C000420000.42 0.00N/A0.381474
42.00YHOO160513C000420000.05 0.00N/A0.1566
42.00YHOO160520C000420000.04Down 0.020.020.03691,387
42.00YHOO160527C000420000.18 0.000.080.15299
42.50YHOO160506C000425000.37 0.000.010.0501
42.50YHOO160513C000425000.15 0.000.040.15030
42.50YHOO160520C000425000.08 0.000.010.0210144
42.50YHOO160527C000425000.07Down 0.430.050.151313
43.00YHOO160506C000430000.02 0.00N/A0.801050
43.00YHOO160513C000430000.02 0.00N/A0.041020
43.00YHOO160520C000430000.01Down 0.020.010.0325,497
43.00YHOO160527C000430000.08 0.000.030.13455
43.50YHOO160520C000435000.05 0.00N/A0.0566
43.50YHOO160527C000435000.13 0.000.050.2711
44.00YHOO160506C000440000.01Down 0.16N/A0.041010
44.00YHOO160520C000440000.03Down 0.03N/A0.05145371
45.00YHOO160506C000450000.16 0.00N/A0.040200
45.00YHOO160513C000450000.15 0.00N/A0.06050
45.00YHOO160520C000450000.08Up 0.07N/A0.0227,777
45.00YHOO160527C000450000.08 0.00N/A0.1510131
46.00YHOO160520C000460000.01 0.00N/A0.06103,731
47.00YHOO160513C000470000.01 0.00N/A0.0601
47.00YHOO160520C000470000.02 0.00N/A0.0540462
48.00YHOO160520C000480000.02 0.00N/A0.050251
49.00YHOO160520C000490000.02 0.00N/A0.053368
Put OptionsExpire at close Friday, May 20, 2016
StrikeSymbolLastChgBidAskVolOpen Int
19.00YHOO160520P000190000.01 0.00N/A0.051075
20.00YHOO160520P000200000.04 0.00N/A0.10010
21.00YHOO160520P000210000.02 0.00N/A0.05160
22.00YHOO160520P000220000.02 0.00N/A0.051514
23.00YHOO160520P000230000.08Up 0.05N/A0.05218
24.00YHOO160520P000240000.02 0.00N/A0.053136
25.00YHOO160520P000250000.02Down 0.03N/A0.0551,078
26.00YHOO160520P000260000.01 0.00N/A0.0520372
27.00YHOO160506P000270000.05 0.00N/A0.2504
27.00YHOO160520P000270000.05Up 0.04N/A0.055564
27.50YHOO160506P000275000.06 0.00N/A0.2504
27.50YHOO160520P000275000.02 0.00N/A0.054343
28.00YHOO160520P000280000.02 0.00N/A0.0511,294
28.00YHOO160527P000280000.20 0.00N/A0.2508
29.00YHOO160520P000290000.01 0.00N/A0.061,6022,246
29.00YHOO160527P000290000.23 0.00N/A0.15010
29.50YHOO160506P000295000.62 0.00N/A0.2501
29.50YHOO160520P000295000.02Down 0.02N/A0.07126
30.00YHOO160506P000300000.04 0.00N/A0.03031
30.00YHOO160520P000300000.02Down 0.01N/A0.0365,964
30.50YHOO160520P000305000.08 0.000.010.03044
31.00YHOO160513P000310000.16 0.00N/A0.0602
31.00YHOO160520P000310000.03 0.00N/A0.0853,253
31.00YHOO160527P000310000.44 0.000.030.1503
31.50YHOO160513P000315000.02 0.00N/A0.1755
31.50YHOO160520P000315000.03 0.00N/A0.036182
32.00YHOO160520P000320000.02Down 0.020.010.03124,971
32.00YHOO160527P000320000.19Up 0.040.110.1913202
32.50YHOO160506P000325000.01 0.00N/A0.0663104
32.50YHOO160513P000325000.06 0.00N/A0.12100100
32.50YHOO160520P000325000.04Down 0.010.020.04117424
32.50YHOO160527P000325000.24 0.000.160.2524
33.00YHOO160506P000330000.01 0.00N/A0.0668226
33.00YHOO160513P000330000.11 0.00N/A0.0737
33.00YHOO160520P000330000.05Down 0.030.030.0551010,353
33.00YHOO160527P000330000.11Down 0.060.080.1212049
33.50YHOO160513P000335000.01 0.000.010.02110104
33.50YHOO160520P000335000.08Down 0.040.050.06861,447
33.50YHOO160527P000335000.14Down 0.060.110.15152
34.00YHOO160513P000340000.02Down 0.01N/A0.0362869
34.00YHOO160520P000340000.08Down 0.070.070.091169,119
34.00YHOO160527P000340000.22Down 0.080.150.19895
34.50YHOO160506P000345000.01 0.00N/A0.011041,358
34.50YHOO160513P000345000.05 0.000.020.0370964
34.50YHOO160520P000345000.13Down 0.070.110.128602,044
34.50YHOO160527P000345000.28Down 0.470.210.2623581
35.00YHOO160513P000350000.04Down 0.070.030.052841,731
35.00YHOO160520P000350000.17Down 0.130.160.173839,210
35.00YHOO160527P000350000.33Down 0.120.290.35376408
35.50YHOO160506P000355000.01Down 0.01N/A0.011283,626
35.50YHOO160513P000355000.08Down 0.090.080.094191,952
35.50YHOO160520P000355000.25Down 0.150.240.252881,614
35.50YHOO160527P000355000.43Down 0.740.410.46407286
36.00YHOO160506P000360000.02Down 0.01N/A0.022574,860
36.00YHOO160513P000360000.17Down 0.120.150.177121,306
36.00YHOO160520P000360000.36Down 0.190.350.361,57011,503
36.00YHOO160527P000360000.56Down 0.880.550.6143255
36.50YHOO160506P000365000.01Down 0.11N/A0.015071,004
36.50YHOO160513P000365000.28Down 0.180.280.29153337
36.50YHOO160520P000365000.53Down 0.210.510.529861,133
36.50YHOO160527P000365000.83Down 0.170.730.7719115
37.00YHOO160506P000370000.03Down 0.240.010.045511,260
37.00YHOO160513P000370000.46Down 0.230.450.47511423
37.00YHOO160520P000370000.73Down 0.240.720.738443,389
37.50YHOO160506P000375000.37Down 0.310.280.3640265
37.50YHOO160513P000375000.76Down 0.260.710.7412777
37.50YHOO160520P000375000.98Down 0.240.970.983512,101
37.50YHOO160527P000375001.94 0.001.881.971513
38.00YHOO160506P000380000.79Down 0.250.740.8666327
38.00YHOO160520P000380001.40Down 0.111.261.28821,784
38.00YHOO160527P000380001.60Down 0.211.491.571135
38.50YHOO160506P000385001.38 0.001.241.3527347
38.50YHOO160520P000385001.95Up 0.081.611.6422386
39.00YHOO160506P000390002.26Up 0.151.771.852455
39.00YHOO160520P000390002.28 0.002.002.0324845
39.00YHOO160527P000390002.44 0.002.162.2511
39.50YHOO160520P000395002.79 0.002.422.4629100
40.00YHOO160506P000400003.10Up 0.402.742.851583
40.00YHOO160513P000400003.65 0.002.703.002029
40.00YHOO160520P000400003.15 0.002.852.996269
40.00YHOO160527P000400003.60 0.003.653.80112
40.50YHOO160506P000405003.55 0.003.203.6021
40.50YHOO160520P000405003.60 0.003.954.151229
41.00YHOO160520P000410004.02 0.003.754.201646
41.50YHOO160520P000415003.95 0.004.204.3543
42.00YHOO160520P000420005.55 0.004.755.000104
43.00YHOO160520P000430005.76 0.005.656.452525
44.00YHOO160520P000440008.40 0.006.107.05030
45.00YHOO160506P000450009.30 0.006.008.3003
45.00YHOO160520P000450008.30 0.007.409.7518
49.00YHOO160520P0004900013.10 0.0011.1013.2525
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.