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
AUGUST 1, 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.YHOO4H1C025000 NA NA NA NA 10.650 11.55 NA NA
26.000 126.2.YHOO4H1C026000 NA NA NA NA 9.550 10.4 NA NA
26.500 126.2.YHOO4H1C026500 NA NA NA NA 9.000 9.9 NA NA
27.000 126.2.YHOO4H1C027000 6.80 -1.80 -20.93% 0.33 8.650 9.45 1 1
27.500 126.2.YHOO4H1C027500 NA NA NA NA 8.000 8.9 NA NA
28.000 126.2.YHOO4H1C028000 NA NA NA NA 7.650 8.45 NA NA
28.500 126.2.YHOO4H1C028500 5.19 +5.19 NA 0.13 7.350 7.75 2 2
29.000 126.2.YHOO4H1C029000 NA NA NA NA 6.850 7.25 NA NA
29.500 126.2.YHOO4H1C029500 NA NA NA NA 6.350 6.75 NA 5
30.000 126.2.YHOO4H1C030000 3.35 -2.30 -40.71% 0.13 5.850 6.25 2 7
30.500 126.2.YHOO4H1C030500 5.55 +2.48 +80.78% 0.08 5.550 5.7 1 18
31.000 126.2.YHOO4H1C031000 2.80 -1.90 -40.43% 0.13 4.850 5.25 2 41
31.500 126.2.YHOO4H1C031500 4.40 +2.15 +95.56% 0.13 4.350 4.75 5 48
32.000 126.2.YHOO4H1C032000 4.04 -0.06 -1.46% 0.13 4.000 4.25 10 52
32.500 126.2.YHOO4H1C032500 3.95 +2.13 +117.03% 0.13 3.400 3.75 1 381
33.000 126.2.YHOO4H1C033000 3.07 +0.07 +2.33% 0.13 3.050 3.25 1 498
33.500 126.2.YHOO4H1C033500 2.58 -0.11 -4.09% 0.12 2.390 2.74 15 1,822
34.000 126.2.YHOO4H1C034000 2.10 -0.08 -3.67% 0.09 2.030 2.21 89 2,259
34.500 126.2.YHOO4H1C034500 1.65 -0.15 -8.33% 0.09 1.600 1.71 40 1,727
35.000 126.2.YHOO4H1C035000 1.21 -0.14 -10.37% 0.13 1.180 1.25 354 7,494
35.500 126.2.YHOO4H1C035500 0.86 -0.14 -14.00% 0.26 0.830 0.88 742 3,684
36.000 126.2.YHOO4H1C036000 0.55 -0.16 -22.54% 0.45 0.560 0.57 1,747 9,550
36.500 126.2.YHOO4H1C036500 0.36 -0.14 -28.00% 0.38 0.360 0.38 1,462 2,022
37.000 126.2.YHOO4H1C037000 0.23 -0.10 -30.30% 0.26 0.250 0.26 1,474 1,375
37.500 126.2.YHOO4H1C037500 0.17 -0.04 -19.05% 0.18 0.160 0.18 1,373 524
38.000 126.2.YHOO4H1C038000 0.13 -0.02 -13.33% 0.13 0.120 0.13 504 1,161
38.500 126.2.YHOO4H1C038500 0.10 -0.02 -16.67% 0.1 0.090 0.1 125 560
39.000 126.2.YHOO4H1C039000 0.07 -0.02 -22.22% 0.08 0.070 0.08 294 1,436
39.500 126.2.YHOO4H1C039500 0.07 unch unch 0.07 0.060 0.07 59 670
40.000 126.2.YHOO4H1C040000 0.06 unch unch 0.06 0.050 0.06 65 504
40.500 126.2.YHOO4H1C040500 0.05 +0.01 +25.00% 0.06 0.050 0.06 20 115
41.000 126.2.YHOO4H1C041000 0.05 -0.01 -16.67% 0.05 0.040 0.05 20 25
41.500 126.2.YHOO4H1C041500 NA NA NA NA 0.010 0.06 NA NA
42.000 126.2.YHOO4H1C042000 0.22 +0.22 NA 0.06 0.010 0.06 4 4
42.500 126.2.YHOO4H1C042500 NA NA NA NA 0.010 0.05 NA NA
43.000 126.2.YHOO4H1C043000 0.08 +0.08 NA 0.05 0.010 0.05 50 50
43.500 126.2.YHOO4H1C043500 0.02 +0.02 NA 0.05 0.010 0.05 45 NA
44.000 126.2.YHOO4H1C044000 NA NA NA NA NA 0.04 NA NA
45.000 126.2.YHOO4H1C045000 NA NA NA NA NA 0.04 NA NA
AUGUST 1, 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.YHOO4T1C025000 NA NA NA NA NA 0.02 NA NA
26.000 126.2.YHOO4T1C026000 NA NA NA NA NA 0.02 NA NA
26.500 126.2.YHOO4T1C026500 NA NA NA NA NA 0.02 NA NA
27.000 126.2.YHOO4T1C027000 0.03 +0.03 NA 0.02 NA 0.02 2 2
27.500 126.2.YHOO4T1C027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.YHOO4T1C028000 NA NA NA NA NA 0.02 NA NA
28.500 126.2.YHOO4T1C028500 0.04 +0.04 NA 0.02 NA 0.02 40 40
29.000 126.2.YHOO4T1C029000 0.12 +0.12 NA 0.02 NA 0.02 11 11
29.500 126.2.YHOO4T1C029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.YHOO4T1C030000 0.06 -0.15 -71.43% 0.03 NA 0.03 1 404
30.500 126.2.YHOO4T1C030500 0.05 -0.10 -66.67% 0.02 NA 0.02 112 163
31.000 126.2.YHOO4T1C031000 0.06 -0.03 -33.33% 0.03 NA 0.03 126 291
31.500 126.2.YHOO4T1C031500 0.02 unch unch 0.04 0.010 0.04 105 509
32.000 126.2.YHOO4T1C032000 0.02 -0.09 -81.82% 0.04 NA 0.04 2 2,173
32.500 126.2.YHOO4T1C032500 0.02 -0.04 -66.67% 0.04 0.010 0.04 151 2,014
33.000 126.2.YHOO4T1C033000 0.04 +0.02 +100.00% 0.04 0.010 0.04 62 7,041
33.500 126.2.YHOO4T1C033500 0.02 -0.01 -33.33% 0.03 0.020 0.03 61 1,693
34.000 126.2.YHOO4T1C034000 0.03 -0.02 -40.00% 0.03 0.020 0.03 244 2,859
34.500 126.2.YHOO4T1C034500 0.06 -0.03 -33.33% 0.06 0.050 0.06 122 1,067
35.000 126.2.YHOO4T1C035000 0.12 -0.05 -29.41% 0.11 0.100 0.11 2,976 3,370
35.500 126.2.YHOO4T1C035500 0.24 -0.06 -20.00% 0.24 0.230 0.24 10,378 2,838
36.000 126.2.YHOO4T1C036000 0.45 -0.06 -11.76% 0.46 0.440 0.46 4,284 3,363
36.500 126.2.YHOO4T1C036500 0.74 -0.06 -7.50% 0.38 0.740 0.76 884 622
37.000 126.2.YHOO4T1C037000 1.12 unch unch 0.28 1.100 1.16 378 1,144
37.500 126.2.YHOO4T1C037500 1.97 -2.28 -53.65% 0.22 1.530 1.6 26 26
38.000 126.2.YHOO4T1C038000 2.00 +0.06 +3.09% 0.20 1.980 2.08 1 5
38.500 126.2.YHOO4T1C038500 2.56 -0.33 -11.42% 0.16 2.330 2.54 3 2
39.000 126.2.YHOO4T1C039000 NA NA NA NA 2.870 3.1 NA NA
39.500 126.2.YHOO4T1C039500 NA NA NA NA 3.300 3.7 NA NA
40.000 126.2.YHOO4T1C040000 6.20 +6.20 NA 0.32 3.800 4.2 9 9
40.500 126.2.YHOO4T1C040500 6.30 +6.30 NA 0.27 4.300 4.65 9 9
41.000 126.2.YHOO4T1C041000 NA NA NA NA 4.800 5.2 10 10
41.500 126.2.YHOO4T1C041500 6.25 +6.25 NA 0.27 5.300 5.65 10 10
42.000 126.2.YHOO4T1C042000 6.30 +6.30 NA 0.27 5.800 6.15 24 24
42.500 126.2.YHOO4T1C042500 NA NA NA NA 6.300 6.65 NA NA
43.000 126.2.YHOO4T1C043000 NA NA NA NA 6.800 7.15 NA NA
43.500 126.2.YHOO4T1C043500 NA NA NA NA 7.150 7.8 NA NA
44.000 126.2.YHOO4T1C044000 8.50 +0.05 +0.59% 0.42 7.650 8.3 111 111
45.000 126.2.YHOO4T1C045000 NA NA NA NA 8.650 9.3 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 11:13 AM ET