Skip to search.
 TSX Down1.26% TSX Ventures Down0.34%

Yahoo! Inc. (YHOO)

-NasdaqGS
41.30 Down 0.74(1.76%) May 5, 4:00PM EDT
|Pre-Market : 41.44 Up 0.14 (0.34%) 8:32AM EDT - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: May 2015 | Jun 2015 | Jul 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 29 May, 2015
StrikeSymbolLastChgBidAskVolOpen Int
23.00YHOO150515C0002300022.00 0.00N/AN/A11
35.00YHOO150515C000350007.20 0.00N/AN/A188
36.00YHOO150522C000360008.90 0.00N/AN/A1226
37.00YHOO150515C000370009.02 0.00N/AN/A44
37.00YHOO150522C000370008.90 0.00N/AN/A3050
37.50YHOO150522C000375007.45 0.00N/AN/A110110
37.50YHOO150529C000375007.60 0.00N/AN/A22
38.00YHOO150515C000380005.10 0.00N/AN/A1019
38.00YHOO150529C000380003.65 0.00N/AN/A130
38.50YHOO150522C000385006.85 0.00N/AN/A1616
39.00YHOO150515C000390002.32 0.00N/AN/A207208
39.50YHOO150522C000395005.60 0.00N/AN/A33
40.00YHOO150508C000400001.61 0.00N/AN/A3764
40.00YHOO150515C000400001.82 0.00N/AN/A199,061
40.00YHOO150522C000400001.90 0.00N/AN/A102121
40.00YHOO150529C000400002.00 0.00N/AN/A50102
40.50YHOO150508C000405001.51 0.00N/AN/A163180
40.50YHOO150515C000405001.62 0.00N/AN/A277181
40.50YHOO150522C000405001.78 0.00N/AN/A3228
40.50YHOO150529C000405001.96 0.00N/AN/A27
41.00YHOO150508C000410001.25 0.00N/AN/A606469
41.00YHOO150515C000410001.33 0.00N/AN/A1,6731,506
41.00YHOO150522C000410001.51 0.00N/AN/A4359
41.00YHOO150529C000410001.56 0.00N/AN/A114107
41.50YHOO150508C000415000.96 0.00N/AN/A862692
41.50YHOO150515C000415001.08 0.00N/AN/A740506
41.50YHOO150522C000415001.25 0.00N/AN/A16120
41.50YHOO150529C000415001.30 0.00N/AN/A131
42.00YHOO150508C000420000.75 0.00N/AN/A822774
42.00YHOO150515C000420000.87 0.00N/AN/A9321,040
42.00YHOO150522C000420000.98 0.00N/AN/A82222
42.50YHOO150508C000425000.57 0.00N/AN/A1,7421,954
42.50YHOO150515C000425000.69 0.00N/AN/A6072,479
42.50YHOO150522C000425001.28 0.00N/AN/A100266
42.50YHOO150529C000425000.79 0.00N/AN/A71128
43.00YHOO150508C000430000.44 0.00N/AN/A2,3414,317
43.00YHOO150515C000430000.52 0.00N/AN/A4,3725,803
43.00YHOO150522C000430000.68 0.00N/AN/A48137
43.00YHOO150529C000430000.72 0.00N/AN/A840
43.50YHOO150508C000435000.33 0.00N/AN/A7604,074
43.50YHOO150515C000435000.45 0.00N/AN/A2841,785
43.50YHOO150522C000435000.64 0.00N/AN/A1360
43.50YHOO150529C000435000.54 0.00N/AN/A155225
44.00YHOO150508C000440000.23 0.00N/AN/A7523,071
44.00YHOO150515C000440000.33 0.00N/AN/A7613,061
44.00YHOO150522C000440000.37 0.00N/AN/A61467
44.00YHOO150529C000440000.51 0.00N/AN/A5484
44.50YHOO150508C000445000.19 0.00N/AN/A3665,329
44.50YHOO150515C000445000.26 0.00N/AN/A4261,988
44.50YHOO150522C000445000.33 0.00N/AN/A34587
44.50YHOO150529C000445000.32 0.00N/AN/A20284
45.00YHOO150508C000450000.14 0.00N/AN/A2125,825
45.00YHOO150515C000450000.20 0.00N/AN/A61854,504
45.00YHOO150522C000450000.27 0.00N/AN/A60940
45.00YHOO150529C000450000.32 0.00N/AN/A75503
45.50YHOO150508C000455000.09 0.00N/AN/A3033,487
45.50YHOO150515C000455000.12 0.00N/AN/A2056,484
45.50YHOO150522C000455000.44 0.00N/AN/A243388
45.50YHOO150529C000455000.33 0.00N/AN/A2072
46.00YHOO150508C000460000.07 0.00N/AN/A2922,300
46.00YHOO150515C000460000.10 0.00N/AN/A1357,052
46.00YHOO150522C000460000.19 0.00N/AN/A174464
46.00YHOO150529C000460000.21 0.00N/AN/A42175
46.50YHOO150508C000465000.05 0.00N/AN/A33986
46.50YHOO150515C000465000.09 0.00N/AN/A12784
46.50YHOO150522C000465000.22 0.00N/AN/A79392
46.50YHOO150529C000465000.39 0.00N/AN/A231
47.00YHOO150508C000470000.05 0.00N/AN/A51,005
47.00YHOO150515C000470000.08 0.00N/AN/A294,695
47.00YHOO150522C000470000.10 0.00N/AN/A10381
47.00YHOO150529C000470000.17 0.00N/AN/A59603
47.50YHOO150508C000475000.12 0.00N/AN/A8783
47.50YHOO150515C000475000.05 0.00N/AN/A7462
47.50YHOO150522C000475000.30 0.00N/AN/A54247
47.50YHOO150529C000475000.18 0.00N/AN/A736
48.00YHOO150508C000480000.08 0.00N/AN/A262484
48.00YHOO150515C000480000.03 0.00N/AN/A272,846
48.00YHOO150522C000480000.25 0.00N/AN/A54366
48.00YHOO150529C000480000.24 0.00N/AN/A171
48.50YHOO150508C000485000.12 0.00N/AN/A7566
48.50YHOO150515C000485000.18 0.00N/AN/A24
48.50YHOO150522C000485000.19 0.00N/AN/A190
48.50YHOO150529C000485000.19 0.00N/AN/A112
49.00YHOO150508C000490000.02 0.00N/AN/A59482
49.00YHOO150515C000490000.02 0.00N/AN/A631,647
49.00YHOO150522C000490000.17 0.00N/AN/A41129
49.50YHOO150508C000495000.03 0.00N/AN/A5321
49.50YHOO150515C000495000.09 0.00N/AN/A587
49.50YHOO150522C000495000.06 0.00N/AN/A1218
49.50YHOO150529C000495000.62 0.00N/AN/A813
50.00YHOO150508C000500000.01 0.00N/AN/A29402
50.00YHOO150515C000500000.01 0.00N/AN/A222,942
50.00YHOO150522C000500000.48 0.00N/AN/A865
50.00YHOO150529C000500000.05 0.00N/AN/A253,012
50.50YHOO150508C000505000.03 0.00N/AN/A894
50.50YHOO150515C000505000.12 0.00N/AN/A118
51.00YHOO150508C000510000.01 0.00N/AN/A2411
51.00YHOO150515C000510000.12 0.00N/AN/A118
51.50YHOO150508C000515000.04 0.00N/AN/A56
51.50YHOO150515C000515000.14 0.00N/AN/A1012
51.50YHOO150522C000515000.15 0.00N/AN/A77
52.00YHOO150508C000520000.05 0.00N/AN/A1030
52.00YHOO150515C000520000.03 0.00N/AN/A123
52.00YHOO150522C000520000.02 0.00N/AN/A88
52.00YHOO150529C000520000.03 0.00N/AN/A77
52.50YHOO150508C000525000.05 0.00N/AN/A10124
52.50YHOO150515C000525000.02 0.00N/AN/A44612
52.50YHOO150522C000525000.02 0.00N/AN/A85
52.50YHOO150529C000525000.02 0.00N/AN/A816
53.00YHOO150508C000530000.04 0.00N/AN/A11
53.00YHOO150515C000530000.12 0.00N/AN/A1015
53.00YHOO150522C000530000.03 0.00N/AN/A412
54.50YHOO150515C000545000.08 0.00N/AN/A11
55.00YHOO150515C000550000.02 0.00N/AN/A61,993
57.00YHOO150515C000570000.04 0.00N/AN/A1212
58.00YHOO150515C000580000.02 0.00N/AN/A316
59.00YHOO150515C000590000.02 0.00N/AN/A13
60.00YHOO150515C000600000.05 0.00N/AN/A1111
65.00YHOO150515C000650000.02 0.00N/AN/A1013
Put OptionsExpire at close Friday, 29 May, 2015
StrikeSymbolLastChgBidAskVolOpen Int
35.00YHOO150508P000350000.05 0.00N/AN/A40264
35.00YHOO150515P000350000.01 0.00N/AN/A2045
35.50YHOO150508P000355000.02 0.00N/AN/A108201
36.00YHOO150508P000360000.03 0.00N/AN/A135335
36.00YHOO150515P000360000.05 0.00N/AN/A17147
37.00YHOO150508P000370000.06 0.00N/AN/A1,0021,310
37.00YHOO150515P000370000.14 0.00N/AN/A176661
37.50YHOO150508P000375000.08 0.00N/AN/A9110
38.00YHOO150508P000380000.13 0.00N/AN/A1161,741
38.00YHOO150515P000380000.23 0.00N/AN/A6411,232
38.50YHOO150515P000385000.27 0.00N/AN/A81416
39.00YHOO150508P000390000.32 0.00N/AN/A9431,588
39.00YHOO150515P000390000.41 0.00N/AN/A1,3931,449
39.00YHOO150522P000390000.52 0.00N/AN/A168250
39.00YHOO150529P000390000.51 0.00N/AN/A5858
39.50YHOO150508P000395000.43 0.00N/AN/A451473
39.50YHOO150515P000395000.56 0.00N/AN/A833604
39.50YHOO150522P000395000.54 0.00N/AN/A54158
39.50YHOO150529P000395000.71 0.00N/AN/A133
40.00YHOO150508P000400000.55 0.00N/AN/A1,3151,857
40.00YHOO150515P000400000.69 0.00N/AN/A38,50637,505
40.00YHOO150522P000400000.83 0.00N/AN/A412641
40.00YHOO150529P000400000.88 0.00N/AN/A2767
40.50YHOO150508P000405000.69 0.00N/AN/A1,3371,055
40.50YHOO150515P000405000.84 0.00N/AN/A494412
40.50YHOO150522P000405000.96 0.00N/AN/A468543
40.50YHOO150529P000405001.05 0.00N/AN/A1168
41.00YHOO150508P000410000.92 0.00N/AN/A2,2893,673
41.00YHOO150515P000410001.08 0.00N/AN/A1,4531,844
41.00YHOO150522P000410001.18 0.00N/AN/A197194
41.00YHOO150529P000410001.28 0.00N/AN/A2162
41.50YHOO150508P000415001.19 0.00N/AN/A1,6791,810
41.50YHOO150515P000415001.28 0.00N/AN/A8621,156
41.50YHOO150522P000415001.39 0.00N/AN/A52126
41.50YHOO150529P000415001.49 0.00N/AN/A4093
42.00YHOO150508P000420001.47 0.00N/AN/A3,0994,374
42.00YHOO150515P000420001.57 0.00N/AN/A1,2376,937
42.00YHOO150522P000420001.73 0.00N/AN/A357566
42.00YHOO150529P000420001.81 0.00N/AN/A16374
42.50YHOO150508P000425001.82 0.00N/AN/A4961,915
42.50YHOO150515P000425001.90 0.00N/AN/A143866
42.50YHOO150522P000425001.45 0.00N/AN/A10237
42.50YHOO150529P000425001.81 0.00N/AN/A2132
43.00YHOO150508P000430002.18 0.00N/AN/A2851,645
43.00YHOO150515P000430002.28 0.00N/AN/A2,64911,511
43.00YHOO150522P000430002.38 0.00N/AN/A3121
43.00YHOO150529P000430002.30 0.00N/AN/A51,227
43.50YHOO150508P000435002.52 0.00N/AN/A62,072
43.50YHOO150515P000435002.65 0.00N/AN/A303,471
43.50YHOO150522P000435001.34 0.00N/AN/A1389
43.50YHOO150529P000435002.53 0.00N/AN/A1251
44.00YHOO150508P000440003.00 0.00N/AN/A833,331
44.00YHOO150515P000440003.06 0.00N/AN/A1943,548
44.00YHOO150522P000440003.12 0.00N/AN/A2466
44.00YHOO150529P000440003.22 0.00N/AN/A12156
44.50YHOO150508P000445003.40 0.00N/AN/A107912
44.50YHOO150515P000445003.25 0.00N/AN/A143,011
44.50YHOO150522P000445002.15 0.00N/AN/A40229
44.50YHOO150529P000445003.40 0.00N/AN/A1104
45.00YHOO150508P000450003.80 0.00N/AN/A61799
45.00YHOO150515P000450003.90 0.00N/AN/A3546,046
45.00YHOO150522P000450004.00 0.00N/AN/A1150
45.00YHOO150529P000450003.91 0.00N/AN/A14248
45.50YHOO150508P000455003.56 0.00N/AN/A158302
45.50YHOO150515P000455003.61 0.00N/AN/A108823
45.50YHOO150522P000455003.59 0.00N/AN/A40102
45.50YHOO150529P000455004.15 0.00N/AN/A1118
46.00YHOO150508P000460004.60 0.00N/AN/A2141
46.00YHOO150515P000460005.09 0.00N/AN/A203,047
46.00YHOO150522P000460003.99 0.00N/AN/A2029
46.00YHOO150529P000460004.80 0.00N/AN/A189
46.50YHOO150508P000465002.35 0.00N/AN/A535
46.50YHOO150522P000465002.65 0.00N/AN/A204
46.50YHOO150529P000465005.10 0.00N/AN/A2830
47.00YHOO150508P000470003.95 0.00N/AN/A1549
47.00YHOO150515P000470005.11 0.00N/AN/A10372
47.00YHOO150522P000470003.16 0.00N/AN/A57113
47.00YHOO150529P000470003.15 0.00N/AN/A2020
47.50YHOO150508P000475003.00 0.00N/AN/A1010
47.50YHOO150522P000475002.79 0.00N/AN/A33
48.00YHOO150515P000480004.30 0.00N/AN/A83169
48.00YHOO150522P000480003.70 0.00N/AN/A1919
48.00YHOO150529P000480003.25 0.00N/AN/A3840
48.50YHOO150508P000485005.98 0.00N/AN/A157200
48.50YHOO150522P000485004.10 0.00N/AN/A6060
48.50YHOO150529P000485004.15 0.00N/AN/A1015
49.00YHOO150515P000490005.10 0.00N/AN/A3563
49.50YHOO150529P000495005.10 0.00N/AN/A76
50.00YHOO150515P000500005.62 0.00N/AN/A1874
50.00YHOO150522P000500006.33 0.00N/AN/A11
50.00YHOO150529P000500005.40 0.00N/AN/A22
50.50YHOO150508P000505006.30 0.00N/AN/A55
51.00YHOO150508P000510006.79 0.00N/AN/A915
52.00YHOO150522P000520008.27 0.00N/AN/A11
53.00YHOO150508P000530009.00 0.00N/AN/A28
55.00YHOO150515P0005500011.75 0.00N/AN/A12
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.