Skip to search.
 TSX Up0.14% TSX Ventures 0.00%

Yahoo! Inc. (YHOO)

-NasdaqGS
34.21 Up 0.76(2.29%) Apr 15, 4:00PM EDT
|After Hours : 36.55 Up 2.34 (6.84%) Apr 15, 7:59PM EDT
Add to Portfolio
OptionsGet Options for:
View By Expiration: Apr 2014 | May 2014 | Jun 2014 | Jul 2014 | Oct 2014 | Jan 2015 | Jan 2016
Call OptionsExpire at close Friday, 25 April, 2014
StrikeSymbolLastChgBidAskVolOpen Int
15.00YHOO140419C0001500018.38 0.0017.3520.90628
16.00YHOO140419C0001600018.08 0.0016.3519.90459
18.00YHOO140419C0001800020.05 0.0014.4517.9015555
19.00YHOO140419C0001900022.15 0.0013.5516.900166
20.00YHOO140419C0002000013.31 0.0012.4515.903435
21.00YHOO140419C0002100013.20 0.0011.4514.90293
22.00YHOO140419C0002200011.50 0.0010.5513.9020237
23.00YHOO140419C0002300013.40 0.009.5512.805141
24.00YHOO140419C000240009.25 0.008.4511.90177
25.00YHOO140419C000250008.00Down 1.407.5010.701483
26.00YHOO140419C000260007.64 0.006.609.005239
27.00YHOO140419C000270005.50 0.005.607.6530385
28.00YHOO140419C000280005.65Down 0.355.656.40202,052
28.50YHOO140425C000285004.15 0.004.107.151717
29.00YHOO140419C000290004.20Down 0.054.155.4010791
30.00YHOO140419C000300004.26Up 0.714.154.404432,691
30.00YHOO140425C000300003.50Down 0.354.204.501050
30.50YHOO140419C000305002.62Down 0.593.653.902124
30.50YHOO140425C000305002.94 0.003.804.052525
31.00YHOO140419C000310003.21Up 0.363.203.451682,335
31.00YHOO140425C000310003.54Up 1.093.403.602320
31.50YHOO140419C000315002.85Up 0.492.853.0583993
31.50YHOO140425C000315002.07 0.003.003.2022
32.00YHOO140419C000320002.58Up 0.572.442.603,1025,332
32.50YHOO140419C000325002.18Up 0.472.102.202,8401,622
32.50YHOO140425C000325002.41Up 0.612.302.4420351
33.00YHOO140419C000330001.78Up 0.311.781.8517,41552,442
33.00YHOO140425C000330002.03Up 0.551.982.09745247
33.50YHOO140419C000335001.48Up 0.271.471.588,1545,984
33.50YHOO140425C000335001.74Up 0.331.681.79580403
34.00YHOO140419C000340001.27Up 0.251.251.2818,73820,834
34.00YHOO140425C000340001.51Up 0.351.421.511,9871,258
34.50YHOO140419C000345001.02Up 0.230.991.056,1181,081
34.50YHOO140425C000345001.23Up 0.351.231.27836360
35.00YHOO140419C000350000.81Up 0.160.810.8430,16562,090
35.00YHOO140425C000350001.05Up 0.250.991.053,125847
35.50YHOO140419C000355000.64Up 0.190.620.659,2392,977
35.50YHOO140425C000355000.82Up 0.230.800.86593517
36.00YHOO140419C000360000.49Up 0.130.450.5014,00019,197
36.00YHOO140425C000360000.65Up 0.130.640.705981,281
36.50YHOO140419C000365000.34Up 0.070.340.368,1341,837
36.50YHOO140425C000365000.53Up 0.130.510.57291662
37.00YHOO140419C000370000.26Up 0.050.240.267,95945,961
37.00YHOO140425C000370000.42Up 0.080.400.43270687
37.50YHOO140419C000375000.19Up 0.040.190.202,674512
37.50YHOO140425C000375000.34Up 0.080.310.36131762
38.00YHOO140419C000380000.12Up 0.010.120.152,58624,318
38.00YHOO140425C000380000.30Up 0.070.240.29236378
38.50YHOO140419C000385000.10Up 0.030.090.10976835
38.50YHOO140425C000385000.20 0.000.180.19116132
39.00YHOO140419C000390000.06Up 0.010.060.083,27922,616
39.00YHOO140425C000390000.17Down 0.020.150.1879120
39.50YHOO140419C000395000.05Down 0.010.040.06802726
39.50YHOO140425C000395000.14Up 0.060.090.162916
40.00YHOO140419C000400000.05Up 0.010.030.054,17748,816
40.00YHOO140425C000400000.10 0.000.090.11241123
40.50YHOO140425C000405000.10 0.000.030.11828
41.00YHOO140419C000410000.02 0.000.010.0259919,358
41.00YHOO140425C000410000.07Up 0.020.010.08571
41.50YHOO140419C000415000.06Up 0.03N/A0.1531
41.50YHOO140425C000415000.06Down 0.020.010.06617
42.00YHOO140419C000420000.01 0.00N/A0.011,07122,590
42.00YHOO140425C000420000.04Down 0.020.010.05120
42.50YHOO140425C000425000.12 0.000.010.0988
43.00YHOO140419C000430000.01Down 0.02N/A0.01696,405
43.00YHOO140425C000430000.10 0.00N/A0.0828
44.00YHOO140419C000440000.01 0.00N/A0.021833,115
44.00YHOO140425C000440000.03 0.00N/A0.1011
45.00YHOO140419C000450000.01 0.00N/A0.01415,334
45.00YHOO140425C000450000.02 0.00N/A0.10515
46.00YHOO140419C000460000.01Down 0.01N/A0.09115,062
46.00YHOO140425C000460000.03 0.00N/A0.1055
47.00YHOO140419C000470000.01 0.00N/A0.09161,317
48.00YHOO140419C000480000.07 0.00N/A0.0521,833
49.00YHOO140419C000490000.02 0.00N/A0.10106395
50.00YHOO140419C000500000.02Up 0.01N/A0.0177,607
Put OptionsExpire at close Friday, 25 April, 2014
StrikeSymbolLastChgBidAskVolOpen Int
15.00YHOO140419P000150000.02Up 0.01N/A0.15772
16.00YHOO140419P000160000.03 0.00N/A0.15067
18.00YHOO140419P000180000.01 0.00N/A0.15238
19.00YHOO140419P000190000.02 0.00N/A0.150817
20.00YHOO140419P000200000.01 0.00N/A0.1526832
21.00YHOO140419P000210000.02 0.00N/A0.150248
22.00YHOO140419P000220000.01 0.00N/A0.1591,116
23.00YHOO140419P000230000.01 0.00N/A0.02204,787
24.00YHOO140419P000240000.01 0.00N/A0.0215,997
25.00YHOO140419P000250000.01Down 0.01N/A0.0148813,299
26.00YHOO140419P000260000.01 0.00N/A0.023087,274
27.00YHOO140419P000270000.01Down 0.03N/A0.018289,269
27.00YHOO140425P000270000.03Down 0.04N/A0.051913
27.50YHOO140419P000275000.03Up 0.01N/A0.03851
28.00YHOO140419P000280000.02Down 0.020.010.036903,672
28.50YHOO140419P000285000.04 0.000.010.0383912
28.50YHOO140425P000285000.09Down 0.060.010.07350
29.00YHOO140419P000290000.03Down 0.030.020.032,4427,338
29.00YHOO140425P000290000.08Down 0.070.070.10532
29.50YHOO140419P000295000.03Down 0.060.020.031,1411,365
29.50YHOO140425P000295000.11Down 0.090.080.126597
30.00YHOO140419P000300000.05Down 0.090.040.077,3328,401
30.00YHOO140425P000300000.16Down 0.170.130.16156364
30.50YHOO140419P000305000.10Down 0.110.080.091,66614,294
30.50YHOO140425P000305000.19Down 0.200.200.22299131
31.00YHOO140419P000310000.15Down 0.160.150.175,28324,608
31.00YHOO140425P000310000.27Down 0.220.270.31290126
31.50YHOO140419P000315000.21Down 0.220.210.254,1811,870
31.50YHOO140425P000315000.36Down 0.260.350.4043091
32.00YHOO140419P000320000.34Down 0.250.330.354,76625,471
32.00YHOO140425P000320000.48Down 0.310.470.52328157
32.50YHOO140419P000325000.46Down 0.310.420.472,590838
32.50YHOO140425P000325000.64Down 0.340.610.672,646226
33.00YHOO140419P000330000.62Down 0.370.580.625,68423,889
33.00YHOO140425P000330000.79Down 0.420.770.85959880
33.50YHOO140419P000335000.79Down 0.430.770.8411,0681,433
33.50YHOO140425P000335001.03Down 0.421.001.05468755
34.00YHOO140419P000340001.03Down 0.471.031.089,08448,100
34.00YHOO140425P000340001.28Down 0.311.211.29532509
34.50YHOO140419P000345001.30Down 0.401.251.351,021489
34.50YHOO140425P000345001.52Down 0.431.451.56143549
35.00YHOO140419P000350001.59Down 0.621.531.641,20948,911
35.00YHOO140425P000350001.80Down 0.671.741.84106375
35.50YHOO140419P000355001.92Down 0.411.841.96273212
35.50YHOO140425P000355002.11Down 0.722.062.1785119
36.00YHOO140419P000360002.26Down 0.722.162.341,98719,738
36.00YHOO140425P000360002.52Down 0.802.382.51289428
36.50YHOO140419P000365002.61Down 0.152.532.7217139
36.50YHOO140425P000365002.54 0.002.752.90365
37.00YHOO140419P000370003.07Down 0.682.933.1569811,030
37.00YHOO140425P000370003.70 0.003.103.30663
37.50YHOO140419P000375003.30 0.003.253.552222
37.50YHOO140425P000375003.70 0.003.503.75221
38.00YHOO140419P000380003.90Down 1.023.704.004208,411
38.00YHOO140425P000380005.07Up 0.433.954.153106
38.50YHOO140425P000385002.57 0.004.204.851037
39.00YHOO140419P000390005.00Down 0.774.655.00927,688
39.00YHOO140425P000390003.10 0.004.755.50236260
39.50YHOO140419P000395005.06 0.005.105.501111
39.50YHOO140425P000395003.50 0.005.207.00256256
40.00YHOO140419P000400006.00Down 0.605.606.05875,000
40.00YHOO140425P000400006.60 0.005.656.6022
41.00YHOO140419P000410006.45Down 0.406.607.00192,494
42.00YHOO140419P000420008.99Up 0.587.659.409721
43.00YHOO140419P000430009.86 0.007.1510.6040321
43.00YHOO140425P000430007.55 0.007.1510.6033
44.00YHOO140419P000440006.10 0.008.1511.4518194
45.00YHOO140419P0004500010.50 0.009.1012.602245
46.00YHOO140419P000460008.30 0.0010.1013.65069
47.00YHOO140419P0004700011.05 0.0011.1014.65048
48.00YHOO140419P000480008.90 0.0012.1015.6556410
49.00YHOO140419P0004900010.20 0.0013.1016.65021
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.