Canada markets open in 9 hours 3 minutes

Yandex N.V. (YNDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.93+0.56 (+0.83%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YNDX210305C000630002021-02-01 10:14AM EST63.003.902.957.000.00--3172.07%
YNDX210305C000645002021-02-26 1:25PM EST64.501.743.403.900.00-154052.34%
YNDX210305C000650002021-02-10 9:30AM EST65.006.402.303.400.00-1162.50%
YNDX210305C000655002021-02-23 10:18AM EST65.501.802.152.950.00--158.69%
YNDX210305C000660002021-03-02 1:42PM EST66.002.452.152.80+0.70+40.00%1153.13%
YNDX210305C000665002021-03-02 9:30AM EST66.502.050.553.20+0.55+36.67%11699.51%
YNDX210305C000675002021-03-01 2:03PM EST67.501.551.201.60+0.75+93.75%51056.15%
YNDX210305C000680002021-02-26 3:56PM EST68.000.200.901.400.00-41558.40%
YNDX210305C000685002021-03-01 9:57AM EST68.500.450.651.150.00-1357.42%
YNDX210305C000690002021-02-26 3:01PM EST69.000.150.501.050.00-2350.00%
YNDX210305C000695002021-03-02 1:00PM EST69.500.550.350.85-0.45-45.00%13160.64%
YNDX210305C000700002021-03-02 2:53PM EST70.000.450.250.55+0.25+125.00%315853.61%
YNDX210305C000705002021-03-01 10:11AM EST70.500.140.150.450.00-202254.69%
YNDX210305C000715002021-02-23 1:07PM EST71.500.440.000.600.00-2556.64%
YNDX210305C000720002021-02-22 11:41AM EST72.000.300.001.400.00-151684.96%
YNDX210305C000725002021-02-05 3:05PM EST72.501.150.000.550.00-1164.55%
YNDX210305C000730002021-02-16 12:07AM EST73.002.900.000.550.00--169.14%
YNDX210305C000740002021-02-22 11:45AM EST74.000.200.001.050.00-212195.70%
YNDX210305C000745002021-02-19 1:24PM EST74.500.200.000.500.00-1180.08%
YNDX210305C000750002021-03-01 1:10PM EST75.000.040.000.400.00-10779.49%
YNDX210305C000765002021-02-19 11:15AM EST76.500.200.001.500.00-11133.40%
YNDX210305C000780002021-02-16 12:07AM EST78.001.650.001.000.00--5129.39%
YNDX210305C000800002021-02-17 3:53PM EST80.000.290.001.000.00-1114145.31%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YNDX210305P000580002021-01-28 9:30AM EST58.001.900.050.500.00--1126.37%
YNDX210305P000585002021-02-01 9:53AM EST58.501.800.001.050.00-33144.73%
YNDX210305P000600002021-02-18 3:19PM EST60.000.300.001.050.00-14126.95%
YNDX210305P000615002021-02-03 12:43PM EST61.502.050.001.500.00--3124.02%
YNDX210305P000620002021-02-01 10:21AM EST62.003.200.001.050.00--1102.93%
YNDX210305P000630002021-02-25 12:28PM EST63.000.100.000.20-0.68-87.18%1555.86%
YNDX210305P000640002021-02-18 2:01PM EST64.000.850.000.200.00--156.15%
YNDX210305P000645002021-02-01 10:28AM EST64.504.400.050.700.00--262.99%
YNDX210305P000650002021-02-25 3:24PM EST65.000.440.050.850.00-10361.33%
YNDX210305P000655002021-02-26 11:57AM EST65.500.590.100.600.00-10362.79%
YNDX210305P000660002021-03-01 10:28AM EST66.000.650.300.600.00-20010455.76%
YNDX210305P000665002021-03-01 2:29PM EST66.500.800.400.850.00-2959.86%
YNDX210305P000670002021-02-22 11:11AM EST67.000.550.550.95-1.60-74.42%20355.96%
YNDX210305P000685002021-02-18 11:40AM EST68.502.251.201.650.00-504054.59%
YNDX210305P000690002021-02-16 12:07AM EST69.001.451.552.000.00--356.54%
YNDX210305P000695002021-02-19 12:38PM EST69.503.401.752.800.00-1154.20%
YNDX210305P000700002021-02-16 12:07AM EST70.001.751.853.500.00--256.25%
YNDX210305P000725002021-02-16 12:07AM EST72.502.602.307.000.00--1171.00%
YNDX210305P000745002021-02-16 12:07AM EST74.503.804.508.500.00--2173.73%
YNDX210305P000760002021-02-16 12:07AM EST76.004.406.0010.400.00--179.10%
YNDX210305P000765002021-02-16 12:07AM EST76.504.906.5010.500.00--6196.19%