YAHOO INC

(NASDAQ: YHOO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
36.12 Down -0.05 -0.14%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.YHOO4GPC024000 NA NA NA NA 11.650 12.35 NA NA
25.000 126.2.YHOO4GPC025000 NA NA NA NA 10.650 11.35 NA NA
26.000 126.2.YHOO4GPC026000 NA NA NA NA 9.650 10.4 NA NA
26.500 126.2.YHOO4GPC026500 NA NA NA NA 9.150 9.95 NA NA
27.000 126.2.YHOO4GPC027000 9.00 +9.00 NA 0.23 8.700 9.35 2 1
27.500 126.2.YHOO4GPC027500 NA NA NA NA 8.150 8.95 NA NA
28.000 126.2.YHOO4GPC028000 NA NA NA NA 7.650 8.15 NA NA
28.500 126.2.YHOO4GPC028500 NA NA NA NA 7.550 7.75 NA NA
29.000 126.2.YHOO4GPC029000 7.40 +7.40 NA 0.03 7.050 7.15 3 10
29.500 126.2.YHOO4GPC029500 4.21 -2.44 -36.69% 0.13 6.550 6.75 1 1
30.000 126.2.YHOO4GPC030000 6.15 +1.55 +33.70% 0.03 6.050 6.15 38 49
30.500 126.2.YHOO4GPC030500 NA NA NA NA 5.550 5.65 NA NA
31.000 126.2.YHOO4GPC031000 2.73 -0.04 -1.44% 0.13 5.050 5.25 2 21
31.500 126.2.YHOO4GPC031500 2.22 -1.63 -42.34% 0.03 4.550 4.65 1 77
32.000 126.2.YHOO4GPC032000 3.90 +0.06 +1.56% 0.03 4.050 4.15 2 155
32.500 126.2.YHOO4GPC032500 3.65 -0.05 -1.35% 0.03 3.550 3.65 23 523
33.000 126.2.YHOO4GPC033000 3.15 +0.05 +1.61% 0.03 3.050 3.15 114 2,420
33.500 126.2.YHOO4GPC033500 2.57 -0.07 -2.65% 0.02 2.560 2.64 229 2,379
34.000 126.2.YHOO4GPC034000 2.13 -0.02 -0.93% 0.01 2.070 2.13 1,247 10,576
34.500 126.2.YHOO4GPC034500 1.58 -0.10 -5.95% -0.01 1.570 1.61 969 5,442
35.000 126.2.YHOO4GPC035000 1.11 -0.07 -5.93% 0.00 1.100 1.12 1,096 11,380
35.500 126.2.YHOO4GPC035500 0.60 -0.13 -17.81% 0.00 0.600 0.62 651 4,222
36.000 126.2.YHOO4GPC036000 0.08 -0.31 -79.49% 0.01 0.100 0.13 16,765 18,630
36.500 126.2.YHOO4GPC036500 0.01 -0.15 -93.75% 0.01 NA 0.01 2,729 5,590
37.000 126.2.YHOO4GPC037000 0.01 -0.07 -87.50% 0.01 NA 0.01 527 2,566
37.500 126.2.YHOO4GPC037500 0.02 -0.02 -50.00% 0.01 NA 0.01 45 4,921
38.000 126.2.YHOO4GPC038000 0.01 -0.01 -50.00% 0.01 NA 0.01 199 2,910
38.500 126.2.YHOO4GPC038500 0.01 -0.01 -50.00% 0.01 NA 0.01 41 313
39.000 126.2.YHOO4GPC039000 0.03 +0.01 +50.00% 0.02 NA 0.02 50 607
39.500 126.2.YHOO4GPC039500 0.01 -0.02 -66.67% 0.01 NA 0.01 1 583
40.000 126.2.YHOO4GPC040000 0.01 -0.02 -66.67% 0.04 NA 0.04 1 449
40.500 126.2.YHOO4GPC040500 0.03 -0.04 -57.14% 0.04 NA 0.04 17 47
41.000 126.2.YHOO4GPC041000 0.02 -0.05 -71.43% 0.04 NA 0.04 8 671
41.500 126.2.YHOO4GPC041500 0.06 -0.03 -33.33% 0.04 NA 0.04 1 41
42.000 126.2.YHOO4GPC042000 0.01 -0.07 -87.50% 0.04 NA 0.04 2 24
42.500 126.2.YHOO4GPC042500 NA NA NA NA NA 0.04 NA NA
43.000 126.2.YHOO4GPC043000 0.03 -0.05 -62.50% 0.03 NA 0.03 3 3
43.500 126.2.YHOO4GPC043500 0.05 +0.05 NA 0.03 NA 0.03 20 20
44.000 126.2.YHOO4GPC044000 0.01 unch unch 0.04 NA 0.04 2 22
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.YHOO4SPC024000 NA NA NA NA NA 0.04 NA NA
25.000 126.2.YHOO4SPC025000 NA NA NA NA NA 0.04 NA NA
26.000 126.2.YHOO4SPC026000 NA NA NA NA NA 0.04 NA NA
26.500 126.2.YHOO4SPC026500 NA NA NA NA NA 0.04 NA NA
27.000 126.2.YHOO4SPC027000 0.01 +0.01 NA 0.04 NA 0.04 1 1
27.500 126.2.YHOO4SPC027500 NA NA NA NA NA 0.04 NA NA
28.000 126.2.YHOO4SPC028000 0.04 -0.03 -42.86% 0.04 NA 0.04 20 26
28.500 126.2.YHOO4SPC028500 0.02 unch unch 0.04 NA 0.04 1 14
29.000 126.2.YHOO4SPC029000 0.02 unch unch 0.01 NA 0.01 5 230
29.500 126.2.YHOO4SPC029500 NA NA NA NA NA 0.04 NA NA
30.000 126.2.YHOO4SPC030000 0.01 unch unch 0.04 NA 0.04 1 265
30.500 126.2.YHOO4SPC030500 0.03 -0.22 -88.00% 0.04 NA 0.04 11 27
31.000 126.2.YHOO4SPC031000 0.01 -0.01 -50.00% 0.02 NA 0.02 1 211
31.500 126.2.YHOO4SPC031500 0.02 -0.04 -66.67% 0.04 NA 0.04 110 588
32.000 126.2.YHOO4SPC032000 0.01 -0.01 -50.00% 0.03 NA 0.03 3 1,943
32.500 126.2.YHOO4SPC032500 0.01 unch unch 0.04 NA 0.04 147 1,369
33.000 126.2.YHOO4SPC033000 0.01 unch unch 0.01 NA 0.01 53 5,819
33.500 126.2.YHOO4SPC033500 0.02 +0.01 +100.00% 0.02 NA 0.02 8 2,814
34.000 126.2.YHOO4SPC034000 0.01 unch unch 0.02 NA 0.02 17 4,801
34.500 126.2.YHOO4SPC034500 0.01 -0.01 -50.00% 0.01 NA 0.01 35 2,410
35.000 126.2.YHOO4SPC035000 0.01 -0.01 -50.00% 0.01 NA 0.01 226 6,055
35.500 126.2.YHOO4SPC035500 0.02 -0.05 -71.43% 0.01 NA 0.01 414 3,223
36.000 126.2.YHOO4SPC036000 0.01 -0.17 -94.44% 0.01 NA 0.01 8,173 11,003
36.500 126.2.YHOO4SPC036500 0.42 -0.04 -8.70% 0.04 0.380 0.42 588 1,130
37.000 126.2.YHOO4SPC037000 0.91 -0.19 -17.27% 0.03 0.880 0.91 195 124
37.500 126.2.YHOO4SPC037500 1.48 +0.20 +15.63% 0.09 1.280 1.47 7 27
38.000 126.2.YHOO4SPC038000 2.11 +0.36 +20.57% 0.11 1.780 1.99 4 60
38.500 126.2.YHOO4SPC038500 NA NA NA NA 2.280 2.45 NA NA
39.000 126.2.YHOO4SPC039000 4.20 +0.90 +27.27% 0.11 2.780 2.99 1 4
39.500 126.2.YHOO4SPC039500 4.15 -1.40 -25.23% 0.07 3.250 3.45 149 151
40.000 126.2.YHOO4SPC040000 4.90 +0.65 +15.29% 0.07 3.750 3.95 5 4
40.500 126.2.YHOO4SPC040500 NA NA NA NA 4.250 4.45 NA NA
41.000 126.2.YHOO4SPC041000 NA NA NA NA 4.750 4.95 NA NA
41.500 126.2.YHOO4SPC041500 NA NA NA NA 5.250 5.45 NA NA
42.000 126.2.YHOO4SPC042000 6.45 +6.45 NA 0.07 5.750 5.95 3 3
42.500 126.2.YHOO4SPC042500 NA NA NA NA 6.250 6.45 NA NA
43.000 126.2.YHOO4SPC043000 NA NA NA NA 6.750 6.95 NA NA
43.500 126.2.YHOO4SPC043500 NA NA NA NA 7.200 7.65 NA NA
44.000 126.2.YHOO4SPC044000 9.95 -0.60 -5.69% 0.12 7.700 8 19 19
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 9:05 PM ET