Skip to search.
 TSX Down1.79% TSX Ventures Up0.03%

Yahoo! Inc. (YHOO)

-NasdaqGS
27.05 Down 0.92(3.29%) 3:59PM EST
|After Hours : 27.15 Up 0.10 (0.37%) 4:13PM EST - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Feb 2016 | Mar 2016 | Apr 2016 | Jul 2016 | Jan 2017 | Jan 2018
Call OptionsExpire at close Friday, February 19, 2016
StrikeSymbolLastChgBidAskVolOpen Int
23.00YHOO160219C000230005.10 0.002.384.301030
24.00YHOO160212C000240002.91Down 0.943.003.252516
24.00YHOO160219C000240005.00 0.003.103.3058
24.50YHOO160219C000245002.55Down 0.802.762.803033
25.00YHOO160212C000250002.95 0.002.142.1835
25.00YHOO160219C000250002.27Down 1.332.342.39242
25.50YHOO160219C000255002.23Down 0.871.962.001812
26.00YHOO160212C000260001.27Down 0.761.351.37123113
26.00YHOO160219C000260001.69Down 1.561.621.664341
26.00YHOO160226C000260004.30 0.001.752.544141
26.50YHOO160212C000265000.94Down 0.721.021.06281231
26.50YHOO160219C000265001.30Down 1.591.321.34177144
27.00YHOO160212C000270000.65Down 0.680.730.77749487
27.00YHOO160219C000270001.04Down 0.531.031.06269938
27.00YHOO160226C000270001.35Down 1.101.261.291137
27.50YHOO160212C000275000.46Down 0.530.500.53304335
27.50YHOO160219C000275000.77Down 0.500.790.82128696
27.50YHOO160226C000275000.89Down 0.311.001.0616
28.00YHOO160212C000280000.33Down 0.370.320.348531,624
28.00YHOO160219C000280000.61Down 0.370.580.614801,204
28.00YHOO160226C000280000.76Down 0.390.780.891535
28.50YHOO160212C000285000.21Down 0.280.190.226951,263
28.50YHOO160219C000285000.50Down 0.280.420.4577688
28.50YHOO160226C000285000.55Down 0.300.580.8427
29.00YHOO160212C000290000.14Down 0.210.110.131,0443,081
29.00YHOO160219C000290000.31Down 0.280.310.344,1315,571
29.00YHOO160226C000290000.41Down 0.380.460.5512267
29.50YHOO160212C000295000.07Down 0.140.060.08121600
29.50YHOO160219C000295000.30Down 0.120.220.24753,151
29.50YHOO160226C000295000.70 0.000.281.531386
30.00YHOO160212C000300000.04Down 0.090.040.052861,382
30.00YHOO160219C000300000.14Down 0.170.150.1722060,139
30.00YHOO160226C000300000.32Down 0.200.270.341352
30.50YHOO160212C000305000.03Down 0.040.030.0410490
30.50YHOO160219C000305000.12Down 0.130.100.12105,351
30.50YHOO160226C000305000.23Down 0.31N/A0.271405
31.00YHOO160212C000310000.02Down 0.040.010.036419
31.00YHOO160219C000310000.07Down 0.080.070.099118,727
31.00YHOO160226C000310000.20Down 0.150.130.411274
31.50YHOO160212C000315000.03 0.000.010.0310100
31.50YHOO160219C000315000.05Down 0.070.050.0727606
31.50YHOO160226C000315000.24 0.000.051.8614133
32.00YHOO160212C000320000.02 0.00N/A0.033146
32.00YHOO160219C000320000.05Down 0.030.030.05755,354
32.00YHOO160226C000320000.10Down 0.100.040.3811178
32.50YHOO160212C000325000.03 0.00N/A0.0312293
32.50YHOO160219C000325000.04Down 0.030.020.04118483
32.50YHOO160226C000325000.53 0.000.020.7691386
33.00YHOO160212C000330000.03 0.00N/A0.1013474
33.00YHOO160219C000330000.03 0.000.010.03457,020
33.00YHOO160226C000330000.12Down 0.33N/A0.16271
33.50YHOO160212C000335000.02 0.00N/A0.131436
33.50YHOO160219C000335000.04 0.00N/A0.0334125
33.50YHOO160226C000335000.37 0.00N/A1.816114
34.00YHOO160212C000340000.04 0.000.010.08333
34.00YHOO160219C000340000.04Up 0.01N/A0.04536,394
34.00YHOO160226C000340000.23 0.00N/A0.28579
34.50YHOO160212C000345000.31 0.00N/A0.1348
34.50YHOO160219C000345000.02 0.00N/A0.0841149
34.50YHOO160226C000345000.62 0.00N/A1.8022
35.00YHOO160212C000350000.06 0.00N/A0.0923
35.00YHOO160219C000350000.02 0.00N/A0.0424,837
35.00YHOO160226C000350000.07 0.000.010.10176
35.50YHOO160212C000355000.44 0.00N/A0.10234
35.50YHOO160219C000355000.03 0.00N/A0.07101144
35.50YHOO160226C000355000.17 0.00N/A1.7955
36.00YHOO160212C000360000.01 0.00N/A0.0926
36.00YHOO160219C000360000.02 0.000.010.07316,010
36.50YHOO160219C000365000.08 0.00N/A0.0799
37.00YHOO160219C000370000.04 0.00N/A0.0483,342
37.50YHOO160219C000375000.05 0.00N/A0.06295284
38.00YHOO160219C000380000.04Down 0.030.010.0461,756
39.00YHOO160219C000390000.01 0.00N/A0.0620780
39.00YHOO160226C000390000.35 0.00N/A1.781010
39.50YHOO160226C000395000.31 0.00N/A1.781010
40.00YHOO160219C000400000.01 0.00N/A0.0591,469
41.00YHOO160219C000410000.01 0.00N/A0.051516
42.00YHOO160219C000420000.01 0.00N/A0.0264655
43.00YHOO160219C000430000.01 0.00N/A0.058278
44.00YHOO160219C000440000.02 0.00N/A0.05165
45.00YHOO160219C000450000.02 0.00N/A0.0530293
46.00YHOO160219C000460000.02 0.00N/A0.05157
47.00YHOO160219C000470000.25 0.00N/A0.05993
48.00YHOO160219C000480000.05 0.00N/A0.051196
49.00YHOO160219C000490000.06 0.00N/A0.05159
Put OptionsExpire at close Friday, February 19, 2016
StrikeSymbolLastChgBidAskVolOpen Int
19.00YHOO160219P000190000.03 0.00N/A0.11500500
20.00YHOO160219P000200000.04 0.00N/A0.034670
21.00YHOO160212P000210000.02 0.00N/A0.02100100
21.00YHOO160219P000210000.02 0.000.020.04100263
22.00YHOO160219P000220000.10 0.000.050.0721,271
22.50YHOO160219P000225000.09 0.000.070.09161,644
23.00YHOO160212P000230000.03 0.000.010.041014
23.00YHOO160219P000230000.07 0.000.090.1110125
23.50YHOO160212P000235000.04 0.000.030.05190161
23.50YHOO160219P000235000.04 0.000.130.15441
24.00YHOO160212P000240000.04 0.000.040.071155
24.00YHOO160219P000240000.21Up 0.150.180.19112,495
24.00YHOO160226P000240000.36Up 0.200.290.422629
24.50YHOO160212P000245000.11Up 0.070.070.10471
24.50YHOO160219P000245000.16 0.000.240.2610221
24.50YHOO160226P000245000.31Up 0.010.361.5211
25.00YHOO160212P000250000.11Up 0.010.120.15537380
25.00YHOO160219P000250000.37Up 0.150.330.3518748
25.00YHOO160226P000250000.60Up 0.260.470.593190
25.50YHOO160212P000255000.29Up 0.150.210.23378105
25.50YHOO160219P000255000.49Up 0.190.450.473282
25.50YHOO160226P000255000.50Up 0.140.610.72358
26.00YHOO160212P000260000.40Up 0.200.330.35340295
26.00YHOO160219P000260000.65Up 0.280.590.61326628
26.00YHOO160226P000260000.44 0.000.760.892118
26.50YHOO160212P000265000.68Up 0.410.500.52543644
26.50YHOO160219P000265000.91Up 0.470.790.812481,068
26.50YHOO160226P000265000.55 0.000.951.081559
27.00YHOO160212P000270000.71Up 0.300.710.74195449
27.00YHOO160219P000270001.01Up 0.351.001.031,2431,602
27.00YHOO160226P000270001.45Up 0.851.171.3112112
27.50YHOO160212P000275001.13Up 0.570.981.01140715
27.50YHOO160219P000275001.27Up 0.441.261.292591,071
27.50YHOO160226P000275002.00Up 1.111.431.615270
28.00YHOO160212P000280001.60Up 0.841.291.3222303
28.00YHOO160219P000280001.56Up 0.461.571.591145,450
28.00YHOO160226P000280002.05Up 0.761.721.894129
28.50YHOO160212P000285001.83Up 0.781.651.7025392
28.50YHOO160219P000285001.95Up 0.611.901.93501,182
28.50YHOO160226P000285001.51 0.001.984.10888
29.00YHOO160212P000290001.76Up 0.342.062.1250743
29.00YHOO160219P000290002.56Up 0.922.272.317842,179
29.00YHOO160226P000290001.93 0.002.432.5712321
29.50YHOO160212P000295002.69Up 0.932.532.5955125
29.50YHOO160219P000295002.46Up 0.452.682.7226593
29.50YHOO160226P000295001.50 0.002.783.157131
30.00YHOO160212P000300003.14Up 0.902.853.1046138
30.00YHOO160219P000300003.45Up 1.103.103.20115,612
30.00YHOO160226P000300002.86Up 0.613.203.401025
30.50YHOO160212P000305002.09 0.002.075.50217
30.50YHOO160219P000305002.34 0.002.203.65661
30.50YHOO160226P000305002.51 0.002.323.858294
31.00YHOO160212P000310004.00Up 1.892.565.95245
31.00YHOO160219P000310003.81Up 0.662.264.1572,559
31.00YHOO160226P000310003.97 0.002.636.202223
31.50YHOO160212P000315003.35 0.002.696.5044
31.50YHOO160219P000315004.05 0.004.256.501244
32.00YHOO160212P000320004.07 0.003.156.95641
32.00YHOO160219P000320005.35Up 1.023.207.00201,372
32.50YHOO160212P000325003.51 0.003.657.50100114
32.50YHOO160219P000325003.40 0.003.707.502315
33.00YHOO160212P000330003.81 0.004.158.00214
33.00YHOO160219P000330006.25Up 0.265.807.4591,466
33.00YHOO160226P000330005.49 0.004.558.00121
33.50YHOO160219P000335003.40 0.004.508.502021
34.00YHOO160219P000340005.80 0.005.559.004011,406
34.00YHOO160226P000340003.90 0.005.559.0066
35.00YHOO160212P000350007.07 0.006.1510.0056
35.00YHOO160219P000350007.18 0.006.2010.00102,175
35.00YHOO160226P000350006.81 0.006.2010.004104
36.00YHOO160219P000360006.90 0.006.9511.0029784
37.00YHOO160219P000370008.75 0.007.9512.002451
37.00YHOO160226P000370007.50 0.008.2012.001010
38.00YHOO160219P000380008.70 0.008.9513.00475585
39.00YHOO160219P0003900010.25 0.009.9514.002551
40.00YHOO160219P0004000012.80 0.0010.9515.0041,239
42.00YHOO160219P0004200011.25 0.0012.9517.0082
43.00YHOO160219P0004300011.95 0.0013.9518.0033
44.00YHOO160219P0004400014.85 0.0014.9519.004073
49.00YHOO160219P0004900018.60 0.0019.9524.0055
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.