YAHOO INC

(NASDAQ: YHOO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.01 Up +0.37 +0.98%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.YHOO4HTC027000 6.00 -2.35 -28.14% 0.29 10.300 11.3 22 37
27.500 126.2.YHOO4HTC027500 8.15 +8.15 NA 0.44 10.000 10.95 3 3
28.000 126.2.YHOO4HTC028000 9.50 +4.45 +88.12% 0.24 9.500 10.25 10 48
28.500 126.2.YHOO4HTC028500 7.10 +7.10 NA 0.44 9.000 9.95 6 6
29.000 126.2.YHOO4HTC029000 6.75 +0.10 +1.50% 0.24 8.500 9.25 1 2
29.500 126.2.YHOO4HTC029500 4.60 -1.65 -26.40% 0.29 8.000 8.8 8 56
30.000 126.2.YHOO4HTC030000 4.00 -0.40 -9.09% 0.24 7.500 8.25 21 26
30.500 126.2.YHOO4HTC030500 NA NA NA NA 7.150 7.75 NA NA
31.000 126.2.YHOO4HTC031000 3.00 +0.30 +11.11% 0.34 6.650 7.35 13 34
31.500 126.2.YHOO4HTC031500 2.34 -2.56 -52.24% 0.19 6.150 6.7 113 144
32.000 126.2.YHOO4HTC032000 4.40 +1.10 +33.33% 0.19 5.650 6.2 20 252
32.500 126.2.YHOO4HTC032500 5.40 +1.56 +40.63% 0.19 5.150 5.7 10 437
33.000 126.2.YHOO4HTC033000 4.80 +1.30 +37.14% 0.19 4.900 5.2 11 578
33.500 126.2.YHOO4HTC033500 4.37 +1.68 +62.45% 0.19 4.150 4.7 2 149
34.000 126.2.YHOO4HTC034000 3.65 -0.05 -1.35% 0.19 3.700 4.2 3 931
34.500 126.2.YHOO4HTC034500 3.01 -0.19 -5.94% 0.19 3.200 3.7 10 439
35.000 126.2.YHOO4HTC035000 3.00 +0.25 +9.09% 0.09 2.840 3.1 7 1,458
35.500 126.2.YHOO4HTC035500 2.40 +0.10 +4.35% 0.10 2.320 2.61 21 502
36.000 126.2.YHOO4HTC036000 2.05 +0.28 +15.82% 0.06 1.980 2.07 87 931
36.500 126.2.YHOO4HTC036500 1.55 +0.15 +10.71% 0.13 1.530 1.64 173 1,650
37.000 126.2.YHOO4HTC037000 1.19 +0.14 +13.33% 0.24 1.140 1.25 327 6,847
37.500 126.2.YHOO4HTC037500 0.79 unch unch 0.32 0.800 0.83 5,813 2,354
38.000 126.2.YHOO4HTC038000 0.55 +0.02 +3.77% 0.54 0.530 0.55 4,865 5,973
38.500 126.2.YHOO4HTC038500 0.32 -0.04 -11.11% 0.34 0.320 0.34 3,424 2,172
39.000 126.2.YHOO4HTC039000 0.20 -0.03 -13.04% 0.21 0.200 0.21 4,655 1,458
39.500 126.2.YHOO4HTC039500 0.13 -0.02 -13.33% 0.13 0.120 0.13 684 507
40.000 126.2.YHOO4HTC040000 0.09 unch unch 0.09 0.080 0.09 2,183 1,612
40.500 126.2.YHOO4HTC040500 0.06 -0.09 -60.00% 0.07 0.060 0.07 624 222
41.000 126.2.YHOO4HTC041000 0.05 unch unch 0.06 0.040 0.06 604 1,837
41.500 126.2.YHOO4HTC041500 0.05 -0.02 -28.57% 0.05 0.030 0.05 397 24
42.000 126.2.YHOO4HTC042000 0.04 -0.01 -20.00% 0.04 0.030 0.04 221 115
42.500 126.2.YHOO4HTC042500 0.02 -0.12 -85.71% 0.05 0.020 0.05 5 5
43.000 126.2.YHOO4HTC043000 0.04 -0.11 -73.33% 0.05 0.010 0.05 1 61
43.500 126.2.YHOO4HTC043500 0.10 -0.19 -65.52% 0.06 NA 0.06 23 11
44.000 126.2.YHOO4HTC044000 0.04 -0.10 -71.43% 0.05 NA 0.05 5 54
44.500 126.2.YHOO4HTC044500 NA NA NA NA NA 0.04 NA NA
45.000 126.2.YHOO4HTC045000 NA NA NA NA NA 0.04 NA NA
45.500 126.2.YHOO4HTC045500 NA NA NA NA NA 0.03 NA NA
46.000 126.2.YHOO4HTC046000 NA NA NA NA NA 0.03 NA NA
46.500 126.2.YHOO4HTC046500 NA NA NA NA NA 0.03 NA NA
47.000 126.2.YHOO4HTC047000 NA NA NA NA NA 0.02 NA NA
48.000 126.2.YHOO4HTC048000 NA NA NA NA NA 0.02 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.YHOO4TTC027000 0.01 -0.02 -66.67% 0.02 NA 0.02 1 18
27.500 126.2.YHOO4TTC027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.YHOO4TTC028000 0.05 -0.04 -44.44% 0.02 NA 0.02 3 21
28.500 126.2.YHOO4TTC028500 0.18 +0.18 NA 0.02 NA 0.02 10 10
29.000 126.2.YHOO4TTC029000 0.01 -0.09 -90.00% 0.02 NA 0.02 1 57
29.500 126.2.YHOO4TTC029500 0.19 -0.09 -32.14% 0.02 NA 0.02 19 15
30.000 126.2.YHOO4TTC030000 0.01 -0.02 -66.67% 0.04 NA 0.04 10 152
30.500 126.2.YHOO4TTC030500 0.06 -0.01 -14.29% 0.04 NA 0.04 10 111
31.000 126.2.YHOO4TTC031000 0.02 -0.01 -33.33% 0.02 NA 0.02 1 157
31.500 126.2.YHOO4TTC031500 0.03 -0.07 -70.00% 0.02 NA 0.02 2 268
32.000 126.2.YHOO4TTC032000 0.03 -0.05 -62.50% 0.02 NA 0.02 7 98
32.500 126.2.YHOO4TTC032500 0.02 +0.01 +100.00% 0.04 NA 0.04 1 164
33.000 126.2.YHOO4TTC033000 0.01 -0.01 -50.00% 0.04 NA 0.04 5 142
33.500 126.2.YHOO4TTC033500 0.01 -0.01 -50.00% 0.03 0.010 0.03 7 644
34.000 126.2.YHOO4TTC034000 0.01 -0.01 -50.00% 0.04 0.010 0.04 3 844
34.500 126.2.YHOO4TTC034500 0.03 +0.01 +50.00% 0.05 NA 0.05 7 2,711
35.000 126.2.YHOO4TTC035000 0.04 unch unch 0.04 0.010 0.04 91 3,604
35.500 126.2.YHOO4TTC035500 0.02 -0.05 -71.43% 0.03 NA 0.03 717 983
36.000 126.2.YHOO4TTC036000 0.03 -0.08 -72.73% 0.03 0.020 0.03 362 1,375
36.500 126.2.YHOO4TTC036500 0.07 -0.15 -68.18% 0.07 0.060 0.07 891 3,450
37.000 126.2.YHOO4TTC037000 0.16 -0.22 -57.89% 0.15 0.140 0.15 5,769 2,712
37.500 126.2.YHOO4TTC037500 0.28 -0.31 -52.54% 0.31 0.290 0.31 3,683 693
38.000 126.2.YHOO4TTC038000 0.55 -0.35 -38.89% 0.54 0.520 0.54 1,142 663
38.500 126.2.YHOO4TTC038500 0.83 -0.36 -30.25% 0.36 0.830 0.85 286 101
39.000 126.2.YHOO4TTC039000 1.19 -0.37 -23.72% 0.27 1.170 1.26 66 22
39.500 126.2.YHOO4TTC039500 1.60 +1.60 NA 0.18 1.560 1.67 2 NA
40.000 126.2.YHOO4TTC040000 NA NA NA NA 1.980 2.16 NA NA
40.500 126.2.YHOO4TTC040500 NA NA NA NA 2.490 2.66 NA NA
41.000 126.2.YHOO4TTC041000 NA NA NA NA 2.940 3.35 NA 25
41.500 126.2.YHOO4TTC041500 NA NA NA NA 3.350 3.85 NA NA
42.000 126.2.YHOO4TTC042000 5.66 -2.46 -30.30% 0.36 3.850 4.35 6 6
42.500 126.2.YHOO4TTC042500 NA NA NA NA 4.350 4.85 NA NA
43.000 126.2.YHOO4TTC043000 7.25 +7.25 NA 0.36 4.850 5.35 49 59
43.500 126.2.YHOO4TTC043500 6.95 +6.95 NA 0.36 5.350 5.85 47 47
44.000 126.2.YHOO4TTC044000 7.45 +7.45 NA 0.36 5.850 6.35 169 145
44.500 126.2.YHOO4TTC044500 NA NA NA NA 6.350 6.85 NA NA
45.000 126.2.YHOO4TTC045000 NA NA NA NA 6.850 7.35 NA NA
45.500 126.2.YHOO4TTC045500 NA NA NA NA 7.300 7.85 NA NA
46.000 126.2.YHOO4TTC046000 NA NA NA NA 7.300 9.45 NA NA
46.500 126.2.YHOO4TTC046500 NA NA NA NA 7.850 9.95 NA NA
47.000 126.2.YHOO4TTC047000 NA NA NA NA 7.600 10.7 NA NA
48.000 126.2.YHOO4TTC048000 NA NA NA NA 8.900 10.15 NA NA
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 1:34 AM ET