Canada markets closed

Yandex N.V. (YNDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.69+1.02 (+1.60%)
At close: 4:00PM EDT

64.69 0.00 (0.00%)
After hours: 4:53PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YNDX210521C000300002021-04-29 2:57PM EDT30.0036.7032.5037.000.00-10375.00%
YNDX210521C000450002021-05-11 11:00AM EDT45.0017.4017.5021.500.00-764416.80%
YNDX210521C000500002021-01-29 12:39PM EDT50.0014.4013.9016.900.00-130239.45%
YNDX210521C000550002021-04-27 11:03AM EDT55.008.609.0011.600.00-224163.28%
YNDX210521C000600002021-05-18 3:03PM EDT60.004.704.405.00+0.90+23.68%111,16476.95%
YNDX210521C000605002021-05-13 3:45PM EDT60.502.902.256.700.00-103069.04%
YNDX210521C000610002021-05-11 9:30AM EDT61.002.252.255.700.00--3063.09%
YNDX210521C000615002021-04-22 1:12PM EDT61.502.301.705.600.00--168.56%
YNDX210521C000620002021-05-03 3:38PM EDT62.003.401.504.400.00-317124.71%
YNDX210521C000625002021-05-17 12:14AM EDT62.501.650.804.700.00--260.35%
YNDX210521C000635002021-05-18 9:34AM EDT63.501.351.252.25+0.30+28.57%1468.36%
YNDX210521C000640002021-05-14 3:48PM EDT64.000.851.101.350.00-2641.50%
YNDX210521C000645002021-05-18 2:03PM EDT64.501.000.801.05-0.05-4.76%31240.72%
YNDX210521C000650002021-05-18 2:36PM EDT65.000.700.600.80+0.26+59.09%3,0657,80840.38%
YNDX210521C000655002021-05-03 9:45AM EDT65.500.550.400.600.00-21140.38%
YNDX210521C000660002021-05-18 12:10PM EDT66.000.300.250.40+0.10+50.00%11138.48%
YNDX210521C000665002021-05-17 10:43AM EDT66.500.130.150.300.00-201139.65%
YNDX210521C000670002021-05-18 3:19PM EDT67.000.200.050.300.00-303745.61%
YNDX210521C000675002021-05-05 12:34PM EDT67.500.900.000.150.00-1340.63%
YNDX210521C000680002021-05-06 9:57AM EDT68.000.850.000.400.00-1163.09%
YNDX210521C000690002021-05-07 1:57PM EDT69.000.300.000.700.00-31670.51%
YNDX210521C000695002021-05-18 3:47PM EDT69.500.060.000.05-0.23-79.31%6146.09%
YNDX210521C000700002021-05-14 10:04AM EDT70.000.070.000.100.00-11,69650.00%
YNDX210521C000710002021-05-17 10:40AM EDT71.000.050.005.000.00-21205.76%
YNDX210521C000750002021-05-18 12:02PM EDT75.000.010.000.05-0.02-66.67%2,5008,57975.00%
YNDX210521C000800002021-04-22 9:50AM EDT80.000.300.000.10+0.15+100.00%10716112.50%
YNDX210521C000850002021-04-13 11:11AM EDT85.000.100.000.050.00-2011,331126.56%
YNDX210521C000900002021-04-12 9:47AM EDT90.000.050.000.100.00-5219163.28%
YNDX210521C000950002021-02-16 12:45PM EDT95.000.860.001.000.00-1082272.85%
YNDX210521C001000002021-03-15 1:23PM EDT100.000.050.000.600.00-1041271.09%
YNDX210521C001050002021-02-16 12:48PM EDT105.000.360.000.150.00-2125237.50%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YNDX210521P000350002020-09-25 3:54PM EDT35.001.000.751.050.00-11506.25%
YNDX210521P000400002021-04-07 3:59PM EDT40.000.110.000.250.00-4085273.44%
YNDX210521P000450002021-04-14 9:36AM EDT45.000.100.000.000.00-148650.00%
YNDX210521P000500002021-05-14 10:30AM EDT50.000.150.000.750.00-30514201.95%
YNDX210521P000550002021-05-18 1:20PM EDT55.000.050.050.10-0.06-54.55%179199.22%
YNDX210521P000575002021-04-20 2:48PM EDT57.501.550.000.750.00--1111.91%
YNDX210521P000580002021-04-21 3:54PM EDT58.001.600.001.050.00--6117.97%
YNDX210521P000585002021-05-11 9:38AM EDT58.500.400.001.050.00-10111.72%
YNDX210521P000590002021-04-28 12:59PM EDT59.000.550.000.750.00-1293.95%
YNDX210521P000595002021-05-04 3:54PM EDT59.500.450.050.700.00--487.89%
YNDX210521P000600002021-05-14 3:51PM EDT60.000.250.000.150.00-41,05152.93%
YNDX210521P000605002021-05-18 10:27AM EDT60.500.060.000.30-0.29-82.86%7057.23%
YNDX210521P000610002021-05-07 1:57PM EDT61.000.250.000.150.00-2351.95%
YNDX210521P000630002021-05-11 9:33AM EDT63.000.740.150.350.00-719141.99%
YNDX210521P000635002021-04-30 1:24PM EDT63.501.000.300.450.00-2239.94%
YNDX210521P000640002021-05-10 3:58PM EDT64.001.830.400.650.00-18241.07%
YNDX210521P000650002021-05-18 1:48PM EDT65.000.900.851.10-1.16-56.31%184239.94%
YNDX210521P000655002021-05-10 9:40AM EDT65.502.001.151.350.00-5037.70%
YNDX210521P000660002021-04-30 9:30AM EDT66.002.401.504.800.00-33103.22%
YNDX210521P000665002021-04-29 11:58AM EDT66.501.901.302.250.00--247.27%
YNDX210521P000670002021-05-04 3:27PM EDT67.003.571.553.100.00-3371.48%
YNDX210521P000700002021-04-30 12:23PM EDT70.004.714.507.300.00-98696.58%
YNDX210521P000750002020-12-28 3:20PM EDT75.0010.6512.8014.300.00-11288.77%
YNDX210521P000850002021-01-29 3:44PM EDT85.0022.7016.0019.600.00-110.00%
YNDX210521P000900002021-01-19 1:13AM EDT90.0021.3019.6022.600.00--10.00%
YNDX210521P001000002020-12-08 4:13PM EDT100.0031.5728.0032.300.00-220.00%