Skip to search.
 TSX Up0.38% TSX Ventures Down0.06%

Yahoo! Inc. (YHOO)

-NasdaqGS
41.41 Up 0.89(2.20%) 4:00PM EST
OptionsGet Options for:
View By Expiration: Dec 2016 | Jan 2017 | Feb 2017 | Apr 2017 | Jul 2017 | Jan 2018 | Jan 2019
Call OptionsExpire at close Friday, December 16, 2016
StrikeSymbolLastChgBidAskVolOpen Int
32.00YHOO161216C000320007.60 0.008.2510.451022
33.00YHOO161216C0003300010.12 0.007.5511.751212
34.00YHOO161216C000340006.82 0.005.907.6011
36.00YHOO161216C000360003.77 0.003.554.85317
37.00YHOO161209C000370004.35 0.004.254.554214
37.00YHOO161216C000370003.55 0.004.254.90102,633
38.00YHOO161216C000380002.23 0.003.203.85956
38.00YHOO161230C000380003.40 0.002.512.7037
38.50YHOO161230C000385003.25 0.002.132.2744
39.00YHOO161209C000390002.07Down 0.600.973.2511
39.00YHOO161216C000390002.35Up 0.952.152.711329
39.00YHOO161230C000390002.55 0.001.781.9037
39.50YHOO161209C000395001.63 0.001.982.181010
39.50YHOO161216C000395002.03 0.001.141.23365366
39.50YHOO161230C000395001.58 0.001.461.5610113
40.00YHOO161209C000400001.30Up 0.741.241.5621199
40.00YHOO161216C000400001.51Up 0.991.461.7632247
40.00YHOO161223C000400001.05 0.001.601.803075
40.00YHOO161230C000400000.94 0.001.791.90315
40.50YHOO161209C000405000.88Up 0.540.770.9546259
40.50YHOO161216C000405001.04Up 0.561.121.191148
40.50YHOO161223C000405000.78 0.001.271.4335144
40.50YHOO161230C000405000.94 0.001.421.511013
41.00YHOO161209C000410000.46Up 0.340.350.48183319
41.00YHOO161216C000410000.77Up 0.420.760.86501,268
41.00YHOO161223C000410000.96Up 0.340.951.032584
41.00YHOO161230C000410000.53 0.001.101.2118
41.50YHOO161209C000415000.14Up 0.110.130.2188350
41.50YHOO161216C000415000.49Up 0.260.470.548241
41.50YHOO161223C000415000.91Up 0.300.660.75924
41.50YHOO161230C000415000.90Down 0.250.810.9321
42.00YHOO161209C000420000.05Up 0.030.030.0799766
42.00YHOO161216C000420000.28Up 0.170.270.341972,102
42.00YHOO161223C000420000.50Up 0.270.440.531152
42.00YHOO161230C000420000.72Up 0.400.580.67141
42.50YHOO161209C000425000.02Down 0.09N/A0.053269
42.50YHOO161216C000425000.16Up 0.110.150.218064
42.50YHOO161223C000425000.29Up 0.170.290.381771
42.50YHOO161230C000425000.45Down 0.040.410.51104
43.00YHOO161209C000430000.01 0.00N/A0.135533
43.00YHOO161216C000430000.03 0.000.080.139957
43.00YHOO161223C000430000.19Up 0.110.180.26633
43.00YHOO161230C000430000.60 0.000.170.281089
43.50YHOO161209C000435000.03 0.00N/A0.131172
43.50YHOO161216C000435000.06Down 0.140.040.07544
43.50YHOO161223C000435000.12Down 0.430.090.18520
43.50YHOO161230C000435000.11 0.000.180.28610
44.00YHOO161209C000440000.04 0.00N/A0.075056
44.00YHOO161216C000440000.03Down 0.08N/A0.0511,661
44.00YHOO161223C000440000.22 0.000.010.122038
44.00YHOO161230C000440000.06 0.000.120.2026
44.50YHOO161209C000445000.04 0.00N/A0.482025
45.00YHOO161216C000450000.03Down 0.010.010.04229,804
45.00YHOO161223C000450000.23 0.000.130.251015
45.50YHOO161216C000455000.03 0.00N/A0.042028
45.50YHOO161223C000455000.02 0.00N/A0.0623
46.00YHOO161209C000460000.03Down 0.31N/A0.131010
46.00YHOO161216C000460000.01Down 0.01N/A0.046368
46.00YHOO161230C000460000.05 0.00N/A0.1311
47.00YHOO161216C000470000.03 0.000.020.06399
47.00YHOO161230C000470000.05 0.00N/A0.064040
48.00YHOO161216C000480000.02 0.00N/A0.05157
48.00YHOO161230C000480000.04 0.00N/A0.0411
49.00YHOO161216C000490000.02Down 0.04N/A0.081016
50.00YHOO161216C000500000.02 0.00N/A0.06223
52.50YHOO161216C000525000.06Down 0.02N/A0.05126
Put OptionsExpire at close Friday, December 16, 2016
StrikeSymbolLastChgBidAskVolOpen Int
30.00YHOO161216P000300000.01 0.00N/A0.0420398
32.00YHOO161216P000320000.01Down 0.01N/A0.051015
33.00YHOO161216P000330000.02 0.00N/A0.1335140
33.50YHOO161223P000335000.02 0.00N/A0.055563
34.00YHOO161209P000340000.03 0.00N/A0.1296
34.00YHOO161216P000340000.23 0.000.120.218178
35.00YHOO161209P000350000.05Down 0.05N/A0.36101
35.00YHOO161216P000350000.09 0.00N/A0.101227
35.50YHOO161223P000355000.11 0.00N/A0.0511
36.00YHOO161216P000360000.10 0.000.060.1410102
36.00YHOO161223P000360000.13 0.000.100.1899
36.00YHOO161230P000360000.29Up 0.110.150.25140
37.00YHOO161209P000370000.05Down 0.41N/A0.121050
37.00YHOO161216P000370000.05 0.00N/A0.09353,360
37.50YHOO161209P000375000.40Up 0.100.290.361116
37.50YHOO161216P000375000.12 0.00N/A0.122024
37.50YHOO161223P000375000.34 0.000.230.364040
37.50YHOO161230P000375000.11Down 0.140.060.1513239
38.00YHOO161209P000380000.10Down 0.060.070.134334
38.00YHOO161216P000380000.18 0.000.010.131567
38.00YHOO161223P000380000.20 0.000.320.43536
38.00YHOO161230P000380000.56 0.000.430.522053
38.50YHOO161209P000385000.02 0.00N/A0.017100
38.50YHOO161216P000385000.33Up 0.050.290.38130
38.50YHOO161223P000385000.37 0.000.060.14187
38.50YHOO161230P000385000.70Up 0.090.550.631947
39.00YHOO161209P000390000.06Up 0.01N/A0.061415
39.00YHOO161216P000390000.07Down 0.110.060.1016640
39.00YHOO161223P000390000.48 0.000.110.1840128
39.00YHOO161230P000390000.60 0.000.220.28337
39.50YHOO161209P000395000.02Down 0.09N/A0.041148
39.50YHOO161216P000395000.10Down 0.310.080.133146
39.50YHOO161223P000395000.22Down 0.230.180.2514156
39.50YHOO161230P000395000.49 0.000.850.951014
40.00YHOO161209P000400000.21 0.00N/A0.08472,183
40.00YHOO161216P000400000.18Down 0.240.150.2027733
40.00YHOO161223P000400000.77 0.000.270.34267
40.00YHOO161230P000400001.25Up 0.561.051.16112
40.50YHOO161209P000405000.08Down 0.76N/A0.0932,408
40.50YHOO161216P000405000.27Down 0.330.250.2921114
40.50YHOO161223P000405000.48Down 0.560.380.478698
40.50YHOO161230P000405001.02 0.000.941.0412
41.00YHOO161209P000410000.12Down 1.130.050.126349
41.00YHOO161216P000410000.45Down 0.420.370.43321,696
41.00YHOO161223P000410000.64Down 0.220.550.6543132
41.00YHOO161230P000410001.11 0.001.581.741010
41.50YHOO161209P000415000.34Down 1.150.240.351789
41.50YHOO161216P000415000.61Down 1.020.580.67225
41.50YHOO161230P000415002.30Up 0.751.912.0211
42.00YHOO161209P000420002.10 0.001.842.1435118
42.00YHOO161216P000420000.98Down 1.100.880.9881,196
42.00YHOO161223P000420002.14 0.001.031.185207
42.00YHOO161230P000420001.73 0.001.711.8511
42.50YHOO161223P000425001.90Down 0.371.902.091200
43.00YHOO161216P000430002.90 0.001.671.828762
43.00YHOO161223P000430002.15 0.002.923.20422
44.00YHOO161216P000440003.45Down 0.552.393.1510351
45.00YHOO161216P000450003.85 0.003.554.35101,120
46.00YHOO161216P000460004.95 0.004.955.101211
47.00YHOO161216P000470005.40Up 0.625.105.253060
50.00YHOO161216P000500009.00 0.007.9511.4555
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.