YAHOO INC

(NASDAQ: YHOO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
36.38 Up +0.03 +0.08%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.YHOO4DJC015000 18.38 -0.63 -3.31% 0.27 21.150 21.65 6 28
16.000 126.2.YHOO4DJC016000 18.08 -3.97 -18.00% 0.27 20.150 20.65 4 59
18.000 126.2.YHOO4DJC018000 23.10 -0.55 -2.33% 0.27 18.150 18.65 14 555
19.000 126.2.YHOO4DJC019000 17.40 -4.75 -21.44% 0.07 17.150 17.45 1 166
20.000 126.2.YHOO4DJC020000 15.70 -0.40 -2.48% 0.22 16.150 16.6 9 442
21.000 126.2.YHOO4DJC021000 15.15 +1.95 +14.77% 0.22 15.150 15.6 3 90
22.000 126.2.YHOO4DJC022000 11.50 -2.05 -15.13% 0.22 14.150 14.6 20 237
23.000 126.2.YHOO4DJC023000 13.21 -0.19 -1.42% 0.07 13.150 13.45 8 141
24.000 126.2.YHOO4DJC024000 11.90 -0.15 -1.24% 0.22 12.200 12.6 6 77
25.000 126.2.YHOO4DJC025000 11.45 -0.06 -0.52% 0.12 11.250 11.5 58 463
26.000 126.2.YHOO4DJC026000 10.20 +2.56 +33.51% 0.07 10.150 10.45 7 230
27.000 126.2.YHOO4DJC027000 9.15 +3.65 +66.36% 0.22 9.200 9.6 1 352
27.500 126.2.YHOO4DJC027500 NA NA NA NA 8.000 9.95 NA NA
28.000 126.2.YHOO4DJC028000 8.40 -0.35 -4.00% 0.07 8.300 8.45 17 1,829
28.500 126.2.YHOO4DJC028500 NA NA NA NA 7.000 8.75 NA NA
29.000 126.2.YHOO4DJC029000 7.55 +3.30 +77.65% 0.12 7.350 7.5 216 468
29.500 126.2.YHOO4DJC029500 NA NA NA NA 6.000 7.75 NA NA
30.000 126.2.YHOO4DJC030000 6.44 +0.14 +2.22% 0.07 6.350 6.45 139 2,245
30.500 126.2.YHOO4DJC030500 5.90 +3.28 +125.19% 0.17 5.800 6.05 10 29
31.000 126.2.YHOO4DJC031000 5.39 +0.04 +0.75% 0.07 5.300 5.45 83 1,756
31.500 126.2.YHOO4DJC031500 4.35 -0.65 -13.00% 0.22 4.700 5.1 1 949
32.000 126.2.YHOO4DJC032000 4.43 +0.13 +3.02% 0.07 4.350 4.45 927 4,249
32.500 126.2.YHOO4DJC032500 3.85 -0.05 -1.28% 0.07 3.850 3.95 497 2,151
33.000 126.2.YHOO4DJC033000 3.35 +0.06 +1.82% 0.07 3.350 3.45 748 18,070
33.500 126.2.YHOO4DJC033500 2.85 -0.05 -1.72% 0.06 2.830 2.94 546 4,378
34.000 126.2.YHOO4DJC034000 2.40 +0.05 +2.13% 0.05 2.330 2.43 3,289 18,653
34.500 126.2.YHOO4DJC034500 1.95 +0.12 +6.56% 0.05 1.820 1.93 229 2,584
35.000 126.2.YHOO4DJC035000 1.44 +0.04 +2.86% 0.07 1.400 1.45 6,607 54,406
35.500 126.2.YHOO4DJC035500 0.90 -0.01 -1.10% 0.02 0.850 0.9 5,403 5,853
36.000 126.2.YHOO4DJC036000 0.38 -0.18 -32.14% 0.02 0.370 0.4 11,068 21,272
36.500 126.2.YHOO4DJC036500 0.02 -0.23 -92.00% 0.03 0.020 0.03 9,903 5,812
37.000 126.2.YHOO4DJC037000 0.01 -0.09 -90.00% 0.01 NA 0.01 7,925 44,250
37.500 126.2.YHOO4DJC037500 0.01 -0.05 -83.33% 0.01 NA 0.01 256 3,693
38.000 126.2.YHOO4DJC038000 0.01 -0.02 -66.67% 0.01 NA 0.01 291 23,174
38.500 126.2.YHOO4DJC038500 0.01 -0.09 -90.00% 0.01 NA 0.01 341 1,727
39.000 126.2.YHOO4DJC039000 0.01 -0.01 -50.00% 0.01 NA 0.01 26 23,340
39.500 126.2.YHOO4DJC039500 0.01 unch unch 0.02 NA 0.02 9 1,370
40.000 126.2.YHOO4DJC040000 0.01 unch unch 0.01 NA 0.01 221 46,854
40.500 126.2.YHOO4DJC040500 0.03 +0.03 NA 0.04 NA 0.04 102 96
41.000 126.2.YHOO4DJC041000 0.01 -0.02 -66.67% 0.01 NA 0.01 14 19,485
41.500 126.2.YHOO4DJC041500 0.01 -0.05 -83.33% 0.05 NA 0.05 1 3
42.000 126.2.YHOO4DJC042000 0.01 unch unch 0.01 NA 0.01 40 21,051
43.000 126.2.YHOO4DJC043000 0.01 unch unch 0.01 NA 0.01 4 6,310
44.000 126.2.YHOO4DJC044000 0.01 unch unch 0.01 NA 0.01 10 33,072
45.000 126.2.YHOO4DJC045000 0.01 unch unch 0.01 NA 0.01 35 15,313
46.000 126.2.YHOO4DJC046000 0.01 unch unch 0.02 NA 0.02 2 4,972
47.000 126.2.YHOO4DJC047000 0.01 unch unch 0.07 NA 0.07 4 1,317
48.000 126.2.YHOO4DJC048000 0.01 -0.06 -85.71% 0.01 NA 0.01 2 1,832
49.000 126.2.YHOO4DJC049000 0.01 -0.01 -50.00% 0.06 NA 0.06 10 391
50.000 126.2.YHOO4DJC050000 0.02 +0.01 +100.00% 0.01 NA 0.01 7 7,613
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.YHOO4PJC015000 0.01 -0.01 -50.00% 0.02 NA 0.02 20 79
16.000 126.2.YHOO4PJC016000 0.03 unch unch 0.02 NA 0.02 30 67
18.000 126.2.YHOO4PJC018000 0.01 -0.17 -94.44% 0.02 NA 0.02 2 38
19.000 126.2.YHOO4PJC019000 0.02 unch unch 0.02 NA 0.02 1 817
20.000 126.2.YHOO4PJC020000 0.01 unch unch 0.01 NA 0.01 13 832
21.000 126.2.YHOO4PJC021000 0.02 -0.03 -60.00% 0.03 NA 0.03 4 248
22.000 126.2.YHOO4PJC022000 0.03 unch unch 0.02 NA 0.02 79 1,116
23.000 126.2.YHOO4PJC023000 0.01 -0.01 -50.00% 0.02 NA 0.02 6 4,787
24.000 126.2.YHOO4PJC024000 0.01 -0.03 -75.00% 0.01 NA 0.01 1 5,997
25.000 126.2.YHOO4PJC025000 0.01 -0.01 -50.00% 0.02 NA 0.02 488 13,015
26.000 126.2.YHOO4PJC026000 0.01 unch unch 0.01 NA 0.01 3 7,486
27.000 126.2.YHOO4PJC027000 0.01 unch unch 0.01 NA 0.01 607 9,131
27.500 126.2.YHOO4PJC027500 0.03 +0.01 +50.00% 0.02 NA 0.02 85 85
28.000 126.2.YHOO4PJC028000 0.01 unch unch 0.01 NA 0.01 3 4,058
28.500 126.2.YHOO4PJC028500 0.01 -0.03 -75.00% 0.02 NA 0.02 146 663
29.000 126.2.YHOO4PJC029000 0.01 unch unch 0.01 NA 0.01 8 8,739
29.500 126.2.YHOO4PJC029500 0.01 unch unch 0.01 NA 0.01 1 2,065
30.000 126.2.YHOO4PJC030000 0.01 unch unch 0.01 NA 0.01 87 11,702
30.500 126.2.YHOO4PJC030500 0.01 unch unch 0.01 NA 0.01 56 14,788
31.000 126.2.YHOO4PJC031000 0.03 +0.02 +200.00% 0.01 NA 0.01 349 25,721
31.500 126.2.YHOO4PJC031500 0.01 unch unch 0.01 NA 0.01 6 4,079
32.000 126.2.YHOO4PJC032000 0.01 unch unch 0.01 NA 0.01 22 26,060
32.500 126.2.YHOO4PJC032500 0.01 unch unch 0.01 NA 0.01 11 3,734
33.000 126.2.YHOO4PJC033000 0.01 unch unch 0.01 NA 0.01 82 24,771
33.500 126.2.YHOO4PJC033500 0.01 unch unch 0.01 NA 0.01 23 8,239
34.000 126.2.YHOO4PJC034000 0.01 unch unch 0.01 NA 0.01 35 48,390
34.500 126.2.YHOO4PJC034500 0.01 -0.01 -50.00% 0.01 NA 0.01 2 1,148
35.000 126.2.YHOO4PJC035000 0.01 -0.01 -50.00% 0.01 NA 0.01 1,886 47,586
35.500 126.2.YHOO4PJC035500 0.01 -0.07 -87.50% 0.01 NA 0.01 4,353 1,392
36.000 126.2.YHOO4PJC036000 0.01 -0.17 -94.44% 0.01 NA 0.01 7,281 22,019
36.500 126.2.YHOO4PJC036500 0.12 -0.26 -68.42% 0.03 0.130 0.15 4,183 3,973
37.000 126.2.YHOO4PJC037000 0.61 -0.08 -11.59% -0.01 0.590 0.61 3,314 11,713
37.500 126.2.YHOO4PJC037500 1.10 unch unch 0.00 1.110 1.12 71 71
38.000 126.2.YHOO4PJC038000 1.62 unch unch 0.01 1.550 1.63 326 7,843
38.500 126.2.YHOO4PJC038500 NA NA NA NA 1.850 2.99 NA NA
39.000 126.2.YHOO4PJC039000 2.49 -0.23 -8.46% 0.01 2.500 2.63 175 7,382
39.500 126.2.YHOO4PJC039500 3.62 -1.44 -28.46% 0.03 2.940 3.15 11 11
40.000 126.2.YHOO4PJC040000 3.65 +0.04 +1.11% 0.03 3.450 3.65 594 4,526
40.500 126.2.YHOO4PJC040500 NA NA NA NA 3.850 5 NA NA
41.000 126.2.YHOO4PJC041000 4.60 +0.41 +9.79% 0.08 4.500 4.7 28 2,171
41.500 126.2.YHOO4PJC041500 NA NA NA NA 4.750 6.05 NA NA
42.000 126.2.YHOO4PJC042000 5.80 -3.19 -35.48% 0.08 5.400 5.7 23 681
43.000 126.2.YHOO4PJC043000 9.86 +1.11 +12.69% 0.18 6.450 6.8 20 220
44.000 126.2.YHOO4PJC044000 6.10 +0.80 +15.09% 0.88 7.100 8.5 18 194
45.000 126.2.YHOO4PJC045000 10.50 +2.15 +25.75% 0.88 8.250 9.5 2 245
46.000 126.2.YHOO4PJC046000 8.30 +0.20 +2.47% 0.18 9.400 9.8 1 69
47.000 126.2.YHOO4PJC047000 11.05 +1.70 +18.18% 1.68 9.250 12.3 10 48
48.000 126.2.YHOO4PJC048000 8.90 -0.10 -1.11% 1.58 10.250 13.2 297 10
49.000 126.2.YHOO4PJC049000 10.20 +0.59 +6.14% 1.68 11.000 14.3 3 21
50.000 126.2.YHOO4PJC050000 10.45 -1.55 -12.92% 1.58 13.150 15.2 10 83
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 9:23 AM ET