Skip to search.
 TSX Up0.08% TSX Ventures Up0.21%

Yahoo! Inc. (YHOO)

-NasdaqGS
44.45 Up 0.02(0.05%) 4:00PM EST
|After Hours : 44.40 Down 0.05 (0.11%) 7:59PM EST
Add to Portfolio
OptionsGet Options for:
View By Expiration: Feb 2015 | Mar 2015 | Apr 2015 | Jul 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 27 February, 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00YHOO150227C000400004.55 0.004.404.552947
41.00YHOO150227C000410003.38 0.003.353.50193
41.50YHOO150227C000415002.00 0.002.883.05342
42.00YHOO150227C000420002.57 0.002.412.4922,657
42.50YHOO150227C000425001.81 0.001.911.996117
43.00YHOO150227C000430001.45Down 0.011.411.4929667
43.50YHOO150227C000435001.00 0.000.951.00332798
44.00YHOO150227C000440000.54Down 0.010.520.551,3018,982
44.50YHOO150227C000445000.23Up 0.060.210.232,6263,221
45.00YHOO150227C000450000.06Up 0.010.060.084,25512,234
45.50YHOO150227C000455000.04 0.000.010.031,1581,859
46.00YHOO150227C000460000.02Down 0.02N/A0.0238857
46.50YHOO150227C000465000.02 0.00N/A0.015345
47.00YHOO150227C000470000.01 0.00N/A0.0110165
47.50YHOO150227C000475000.03 0.00N/A0.0120135
48.00YHOO150227C000480000.05 0.00N/A0.0115123
48.50YHOO150227C000485000.09 0.00N/A0.01102246
49.00YHOO150227C000490000.07 0.00N/A0.025217
49.50YHOO150227C000495000.03 0.00N/A0.0265373
50.00YHOO150227C000500000.01 0.00N/A0.0241437
50.50YHOO150227C000505000.05 0.00N/A0.0234122
51.00YHOO150227C000510000.02 0.00N/A0.0219166
51.50YHOO150227C000515000.10 0.00N/A0.0256
52.00YHOO150227C000520000.08 0.00N/A0.024356
52.50YHOO150227C000525000.03 0.00N/A0.02419
53.00YHOO150227C000530000.01 0.00N/A0.025087
53.50YHOO150227C000535000.01 0.00N/A0.02217
54.00YHOO150227C000540000.40 0.00N/A0.0210556
54.50YHOO150227C000545000.62 0.00N/A0.011017
55.00YHOO150227C000550000.07 0.00N/A0.02696
55.50YHOO150227C000555000.03 0.00N/A0.02110
56.00YHOO150227C000560000.46 0.00N/A0.02300310
57.00YHOO150227C000570000.04 0.00N/A0.0267
58.00YHOO150227C000580000.05 0.00N/A0.02818
60.00YHOO150227C000600000.20 0.00N/A0.0233
Put OptionsExpire at close Friday, 27 February, 2015
StrikeSymbolLastChgBidAskVolOpen Int
35.00YHOO150227P000350000.02 0.00N/A0.0235
38.00YHOO150227P000380000.20 0.00N/A0.022830
39.00YHOO150227P000390000.03 0.00N/A0.021034
39.50YHOO150227P000395000.14 0.00N/A0.0211
40.00YHOO150227P000400000.02 0.00N/A0.011605
40.50YHOO150227P000405000.01 0.00N/A0.0116
41.00YHOO150227P000410000.02 0.00N/A0.01601,170
41.50YHOO150227P000415000.04 0.00N/A0.012663
42.00YHOO150227P000420000.02 0.00N/A0.01611,338
42.50YHOO150227P000425000.01 0.00N/A0.012568
43.00YHOO150227P000430000.01 0.00N/A0.01542,811
43.50YHOO150227P000435000.04Down 0.010.010.03991,217
44.00YHOO150227P000440000.09Down 0.080.070.097581,396
44.50YHOO150227P000445000.31Down 0.150.250.281,218729
45.00YHOO150227P000450000.58Down 0.030.600.631412,833
45.50YHOO150227P000455001.19 0.001.011.1026177
46.00YHOO150227P000460001.39 0.001.501.595268
46.50YHOO150227P000465002.10 0.001.982.09387
47.00YHOO150227P000470002.60 0.002.492.5911422
47.50YHOO150227P000475003.15 0.002.933.10159
48.00YHOO150227P000480003.65 0.003.453.601477
48.50YHOO150227P000485004.10 0.003.954.1010235
49.00YHOO150227P000490004.35 0.004.454.602651
49.50YHOO150227P000495005.10 0.004.955.101397
50.00YHOO150227P000500005.45 0.005.455.6030387
50.50YHOO150227P000505006.09 0.005.806.301013
51.50YHOO150227P000515006.89Down 1.056.807.3599
52.00YHOO150227P000520007.42 0.007.207.6013
52.50YHOO150227P000525005.80 0.007.708.1012111
53.00YHOO150227P000530005.45 0.008.208.702226
53.50YHOO150227P000535008.96Up 2.268.559.10918
54.00YHOO150227P000540007.15 0.009.009.752628
54.50YHOO150227P000545008.15 0.009.7010.104141
55.00YHOO150227P000550007.60 0.0010.2010.605353
56.00YHOO150227P000560008.40 0.0011.2011.703434
57.00YHOO150227P000570009.30 0.0012.2012.806565
57.50YHOO150227P000575009.85 0.0012.2013.101012
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.