YAHOO INC

(NASDAQ: YHOO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
42.88 Up +1.62 +3.93%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.YHOO4IKC025000 16.70 +4.01 +31.60% 0.17 16.150 18.05 20 77
26.000 126.2.YHOO4IKC026000 15.36 +15.36 NA 1.42 15.150 18.3 5 40
27.000 126.2.YHOO4IKC027000 16.00 +7.25 +82.86% 1.37 14.150 17.25 2 75
28.000 126.2.YHOO4IKC028000 14.70 +4.50 +44.12% 0.42 13.150 15.3 3 347
29.000 126.2.YHOO4IKC029000 8.55 +0.95 +12.50% 0.37 12.150 14.25 13 209
29.500 126.2.YHOO4IKC029500 NA NA NA NA 11.650 14.7 NA NA
30.000 126.2.YHOO4IKC030000 12.00 +0.50 +4.35% 0.37 12.550 13.25 10 5,006
30.500 126.2.YHOO4IKC030500 NA NA NA NA 10.650 12.55 NA NA
31.000 126.2.YHOO4IKC031000 11.50 +1.40 +13.86% 0.32 11.100 12.2 7 2,063
31.500 126.2.YHOO4IKC031500 6.45 +6.45 NA 0.72 9.650 12.1 10 10
32.000 126.2.YHOO4IKC032000 10.85 +1.70 +18.58% 0.07 10.200 10.95 192 3,459
32.500 126.2.YHOO4IKC032500 9.15 +3.47 +61.09% 0.92 9.250 11.3 10 10
33.000 126.2.YHOO4IKC033000 9.90 +1.80 +22.22% 0.42 9.300 10.3 71 4,224
33.500 126.2.YHOO4IKC033500 5.00 +0.60 +13.64% 0.67 7.650 10.05 22 14
34.000 126.2.YHOO4IKC034000 8.85 +1.75 +24.65% 0.12 8.850 9 1,885 9,623
34.500 126.2.YHOO4IKC034500 7.25 +0.30 +4.32% 0.37 7.850 8.75 1 115
35.000 126.2.YHOO4IKC035000 7.90 +1.65 +26.40% 0.27 7.650 8.15 1,024 19,794
35.500 126.2.YHOO4IKC035500 5.30 -0.58 -9.86% 0.22 6.950 7.6 9 338
36.000 126.2.YHOO4IKC036000 6.90 +1.70 +32.69% 0.12 6.850 7 9,090 39,931
36.500 126.2.YHOO4IKC036500 6.20 +1.50 +31.91% 0.17 6.250 6.55 30 477
37.000 126.2.YHOO4IKC037000 5.96 +1.66 +38.60% 0.12 5.850 6 5,192 19,845
37.500 126.2.YHOO4IKC037500 5.50 +1.65 +42.86% 0.17 5.300 5.55 104 1,470
38.000 126.2.YHOO4IKC038000 5.00 +1.65 +49.25% 0.22 5.000 5.1 1,380 26,161
38.500 126.2.YHOO4IKC038500 4.45 +1.54 +52.92% 0.27 4.500 4.65 155 4,928
39.000 126.2.YHOO4IKC039000 4.12 +1.46 +54.89% 0.32 4.100 4.2 1,907 38,027
39.500 126.2.YHOO4IKC039500 3.68 +1.49 +68.04% 0.42 3.650 3.8 1,190 5,393
40.000 126.2.YHOO4IKC040000 3.40 +1.41 +70.85% 0.52 3.350 3.4 7,787 52,888
40.500 126.2.YHOO4IKC040500 3.00 +1.31 +77.51% 0.72 3.000 3.1 3,295 4,101
41.000 126.2.YHOO4IKC041000 2.72 +1.25 +85.03% 0.84 2.700 2.72 6,685 27,677
41.500 126.2.YHOO4IKC041500 2.41 +1.18 +95.94% 1.07 2.400 2.45 7,708 7,659
42.000 126.2.YHOO4IKC042000 2.18 +1.16 +113.73% 1.31 2.120 2.19 24,401 36,325
42.500 126.2.YHOO4IKC042500 1.90 +1.05 +123.53% 1.55 1.900 1.93 8,636 6,763
43.000 126.2.YHOO4IKC043000 1.70 +0.99 +139.44% 1.7 1.670 1.7 21,700 19,184
43.500 126.2.YHOO4IKC043500 1.48 +0.88 +146.67% 1.5 1.450 1.5 5,706 7,821
44.000 126.2.YHOO4IKC044000 1.29 +0.79 +158.00% 1.3 1.260 1.3 10,577 6,454
44.500 126.2.YHOO4IKC044500 1.04 +0.66 +173.68% 1.07 1.040 1.07 844 35
45.000 126.2.YHOO4IKC045000 0.97 +0.62 +177.14% 0.97 0.960 0.97 27,285 33,696
45.500 126.2.YHOO4IKC045500 0.82 +0.53 +182.76% 0.83 0.800 0.83 793 285
46.000 126.2.YHOO4IKC046000 0.70 +0.49 +233.33% 0.7 0.670 0.7 6,582 5,692
46.500 126.2.YHOO4IKC046500 0.56 +0.39 +229.41% 0.6 0.550 0.6 1,131 18
47.000 126.2.YHOO4IKC047000 0.50 +0.35 +233.33% 0.53 0.480 0.53 10,206 5,488
47.500 126.2.YHOO4IKC047500 0.39 +0.25 +178.57% 0.42 0.400 0.42 2,103 17
48.000 126.2.YHOO4IKC048000 0.33 +0.24 +266.67% 0.38 0.340 0.38 5,004 4,763
48.500 126.2.YHOO4IKC048500 0.30 +0.21 +233.33% 0.31 0.280 0.31 1,608 40
49.000 126.2.YHOO4IKC049000 0.24 +0.16 +200.00% 0.28 0.240 0.28 1,079 2,178
49.500 126.2.YHOO4IKC049500 0.21 +0.13 +162.50% 0.23 0.200 0.23 780 192
50.000 126.2.YHOO4IKC050000 0.17 +0.10 +142.86% 0.18 0.170 0.18 12,374 13,154
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.YHOO4UKC025000 0.01 unch unch 0.02 NA 0.02 10 53
26.000 126.2.YHOO4UKC026000 0.02 -0.01 -33.33% 0.01 NA 0.01 6 30
27.000 126.2.YHOO4UKC027000 0.01 unch unch 0.01 NA 0.01 1 314
28.000 126.2.YHOO4UKC028000 0.01 unch unch 0.01 NA 0.01 5 1,182
29.000 126.2.YHOO4UKC029000 0.01 unch unch 0.02 NA 0.02 1 7,504
29.500 126.2.YHOO4UKC029500 0.01 -0.03 -75.00% 0.02 NA 0.02 1 2
30.000 126.2.YHOO4UKC030000 0.01 unch unch 0.01 NA 0.01 17 3,581
30.500 126.2.YHOO4UKC030500 0.01 unch unch 0.02 NA 0.02 27 121
31.000 126.2.YHOO4UKC031000 0.01 unch unch 0.01 NA 0.01 57 20,687
31.500 126.2.YHOO4UKC031500 0.01 -0.01 -50.00% 0.02 NA 0.02 1 156
32.000 126.2.YHOO4UKC032000 0.01 unch unch 0.01 NA 0.01 28 15,874
32.500 126.2.YHOO4UKC032500 0.02 +0.01 +100.00% 0.02 NA 0.02 5 1,303
33.000 126.2.YHOO4UKC033000 0.01 unch unch 0.02 NA 0.02 49 23,726
33.500 126.2.YHOO4UKC033500 0.01 unch unch 0.02 NA 0.02 1 1,163
34.000 126.2.YHOO4UKC034000 0.01 unch unch 0.01 NA 0.01 95 46,011
34.500 126.2.YHOO4UKC034500 0.01 -0.01 -50.00% 0.01 NA 0.01 51 3,029
35.000 126.2.YHOO4UKC035000 0.01 unch unch 0.03 0.010 0.03 435 25,230
35.500 126.2.YHOO4UKC035500 0.02 -0.01 -33.33% 0.03 NA 0.03 253 3,226
36.000 126.2.YHOO4UKC036000 0.02 -0.02 -50.00% 0.04 0.010 0.04 990 17,172
36.500 126.2.YHOO4UKC036500 0.03 -0.01 -25.00% 0.03 0.020 0.03 729 2,738
37.000 126.2.YHOO4UKC037000 0.04 -0.04 -50.00% 0.05 0.030 0.05 2,613 19,367
37.500 126.2.YHOO4UKC037500 0.06 -0.07 -53.85% 0.08 0.060 0.08 2,135 5,418
38.000 126.2.YHOO4UKC038000 0.11 -0.08 -42.11% 0.12 0.090 0.12 4,384 14,786
38.500 126.2.YHOO4UKC038500 0.16 -0.14 -46.67% 0.16 0.140 0.16 2,001 10,540
39.000 126.2.YHOO4UKC039000 0.23 -0.16 -41.03% 0.24 0.220 0.24 7,493 23,709
39.500 126.2.YHOO4UKC039500 0.33 -0.22 -40.00% 0.35 0.320 0.35 5,274 9,768
40.000 126.2.YHOO4UKC040000 0.47 -0.24 -33.80% 0.47 0.430 0.47 11,191 14,733
40.500 126.2.YHOO4UKC040500 0.61 -0.33 -35.11% 0.64 0.600 0.64 4,535 4,527
41.000 126.2.YHOO4UKC041000 0.80 -0.39 -32.77% 0.81 0.790 0.81 10,287 9,144
41.500 126.2.YHOO4UKC041500 0.93 -0.55 -37.16% 1 0.990 1 5,699 1,618
42.000 126.2.YHOO4UKC042000 1.25 -0.67 -34.90% 1.27 1.230 1.27 4,379 1,430
42.500 126.2.YHOO4UKC042500 1.48 -0.61 -29.19% 1.41 1.390 1.41 1,444 393
43.000 126.2.YHOO4UKC043000 1.71 -0.79 -31.60% 1.69 1.750 1.81 2,107 349
43.500 126.2.YHOO4UKC043500 2.02 -0.80 -28.37% 1.46 2.050 2.08 295 213
44.000 126.2.YHOO4UKC044000 2.33 -1.17 -33.43% 1.31 2.350 2.43 407 205
44.500 126.2.YHOO4UKC044500 2.84 -0.80 -21.98% 1.13 2.680 2.75 70 21
45.000 126.2.YHOO4UKC045000 2.98 -1.28 -30.05% 0.98 3.000 3.1 502 169
45.500 126.2.YHOO4UKC045500 3.49 +3.49 NA 0.83 3.350 3.45 10 NA
46.000 126.2.YHOO4UKC046000 3.95 -1.15 -22.55% 0.73 3.750 3.85 25 55
46.500 126.2.YHOO4UKC046500 5.20 +5.20 NA 0.63 4.050 4.25 16 NA
47.000 126.2.YHOO4UKC047000 4.40 -1.55 -26.05% 0.58 4.450 4.7 9 3
47.500 126.2.YHOO4UKC047500 NA NA NA NA 4.950 5.2 NA NA
48.000 126.2.YHOO4UKC048000 5.75 +5.75 NA 0.43 5.400 5.55 9 NA
48.500 126.2.YHOO4UKC048500 NA NA NA NA 5.750 6.1 NA NA
49.000 126.2.YHOO4UKC049000 7.65 +7.65 NA 0.58 6.200 6.7 9 9
49.500 126.2.YHOO4UKC049500 NA NA NA NA 6.650 7.2 NA NA
50.000 126.2.YHOO4UKC050000 7.55 -1.55 -17.03% 0.53 7.150 7.65 205 16
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:04 PM ET