YAHOO INC

(NASDAQ: YHOO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.90 Down -0.22 -0.61%
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 9.350 11 NA NA
26.000 126.2.YHOO4H1C026000 NA NA NA NA 8.300 11.55 NA NA
26.500 126.2.YHOO4H1C026500 NA NA NA NA 8.800 10.05 NA NA
27.000 126.2.YHOO4H1C027000 6.80 -1.80 -20.93% 0.55 8.450 9.45 1 1
27.500 126.2.YHOO4H1C027500 NA NA NA NA 7.850 8.95 NA NA
28.000 126.2.YHOO4H1C028000 NA NA NA NA 7.450 8.1 NA NA
28.500 126.2.YHOO4H1C028500 5.19 +5.19 NA 0.20 7.150 7.6 2 2
29.000 126.2.YHOO4H1C029000 NA NA NA NA 6.700 7.1 NA NA
29.500 126.2.YHOO4H1C029500 NA NA NA NA 6.200 6.6 NA 5
30.000 126.2.YHOO4H1C030000 3.35 -2.30 -40.71% 0.20 5.700 6.1 2 7
30.500 126.2.YHOO4H1C030500 5.55 +2.48 +80.78% 0.20 5.200 5.6 2 18
31.000 126.2.YHOO4H1C031000 2.80 -1.90 -40.43% 0.20 4.700 5.1 2 41
31.500 126.2.YHOO4H1C031500 4.40 +2.15 +95.56% 0.20 4.200 4.6 5 48
32.000 126.2.YHOO4H1C032000 4.04 -0.06 -1.46% 0.20 3.700 4.1 10 62
32.500 126.2.YHOO4H1C032500 3.95 +2.13 +117.03% 0.20 3.200 3.6 1 381
33.000 126.2.YHOO4H1C033000 3.07 +0.07 +2.33% 0.20 2.710 3.1 1 497
33.500 126.2.YHOO4H1C033500 2.50 -0.08 -3.10% 0.10 2.230 2.5 32 1,812
34.000 126.2.YHOO4H1C034000 1.90 -0.20 -9.52% 0.12 1.860 2.02 62 2,218
34.500 126.2.YHOO4H1C034500 1.52 -0.13 -7.88% 0.12 1.380 1.52 22 1,695
35.000 126.2.YHOO4H1C035000 1.03 -0.18 -14.88% 0.12 0.970 1.02 1,085 7,496
35.500 126.2.YHOO4H1C035500 0.63 -0.23 -26.74% 0.22 0.600 0.62 2,546 4,080
36.000 126.2.YHOO4H1C036000 0.36 -0.19 -34.55% 0.35 0.340 0.35 2,725 9,614
36.500 126.2.YHOO4H1C036500 0.18 -0.18 -50.00% 0.18 0.170 0.18 3,084 2,908
37.000 126.2.YHOO4H1C037000 0.10 -0.13 -56.52% 0.11 0.100 0.11 1,630 2,223
37.500 126.2.YHOO4H1C037500 0.08 -0.09 -52.94% 0.07 0.050 0.07 302 1,393
38.000 126.2.YHOO4H1C038000 0.06 -0.07 -53.85% 0.05 0.040 0.05 139 1,326
38.500 126.2.YHOO4H1C038500 0.05 -0.05 -50.00% 0.04 0.030 0.04 95 599
39.000 126.2.YHOO4H1C039000 0.03 -0.04 -57.14% 0.04 0.020 0.04 131 1,618
39.500 126.2.YHOO4H1C039500 0.03 -0.04 -57.14% 0.04 0.020 0.04 61 738
40.000 126.2.YHOO4H1C040000 0.05 -0.01 -16.67% 0.03 0.020 0.03 1 563
40.500 126.2.YHOO4H1C040500 0.04 -0.01 -20.00% 0.03 0.010 0.03 1 135
41.000 126.2.YHOO4H1C041000 0.02 -0.03 -60.00% 0.03 0.010 0.03 27 46
41.500 126.2.YHOO4H1C041500 0.02 +0.02 NA 0.03 0.010 0.03 322 NA
42.000 126.2.YHOO4H1C042000 0.22 +0.22 NA 0.05 NA 0.05 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 0.04 0.010 0.04 50 50
43.500 126.2.YHOO4H1C043500 0.02 +0.02 NA 0.04 NA 0.04 45 45
44.000 126.2.YHOO4H1C044000 NA NA NA NA NA 0.04 NA NA
45.000 126.2.YHOO4H1C045000 0.01 +0.01 NA 0.02 NA 0.02 1 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% 0.02 NA 0.02 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 0.02 -0.04 -66.67% 0.02 NA 0.02 90 291
31.500 126.2.YHOO4T1C031500 0.02 unch unch 0.03 NA 0.03 105 509
32.000 126.2.YHOO4T1C032000 0.01 -0.01 -50.00% 0.01 NA 0.01 26 2,173
32.500 126.2.YHOO4T1C032500 0.01 -0.01 -50.00% 0.02 NA 0.02 50 2,014
33.000 126.2.YHOO4T1C033000 0.01 -0.03 -75.00% 0.04 0.010 0.04 84 7,009
33.500 126.2.YHOO4T1C033500 0.02 unch unch 0.02 0.010 0.02 66 1,682
34.000 126.2.YHOO4T1C034000 0.03 unch unch 0.03 0.020 0.03 61 2,938
34.500 126.2.YHOO4T1C034500 0.05 -0.01 -16.67% 0.05 0.040 0.05 332 1,113
35.000 126.2.YHOO4T1C035000 0.10 -0.02 -16.67% 0.09 0.080 0.09 1,669 5,163
35.500 126.2.YHOO4T1C035500 0.21 -0.03 -12.50% 0.22 0.210 0.22 2,098 11,848
36.000 126.2.YHOO4T1C036000 0.44 -0.01 -2.22% 0.35 0.430 0.45 2,304 5,831
36.500 126.2.YHOO4T1C036500 0.77 +0.03 +4.05% 0.20 0.760 0.8 1,205 1,401
37.000 126.2.YHOO4T1C037000 1.14 +0.02 +1.79% 0.15 1.140 1.25 67 1,352
37.500 126.2.YHOO4T1C037500 1.97 -2.28 -53.65% 0.12 1.500 1.72 26 26
38.000 126.2.YHOO4T1C038000 2.00 +0.06 +3.09% 0.10 1.980 2.2 1 6
38.500 126.2.YHOO4T1C038500 2.56 -0.33 -11.42% 0.09 2.470 2.69 3 5
39.000 126.2.YHOO4T1C039000 NA NA NA NA 2.900 3.2 NA NA
39.500 126.2.YHOO4T1C039500 NA NA NA NA 3.450 3.8 NA NA
40.000 126.2.YHOO4T1C040000 6.20 +6.20 NA 0.10 3.900 4.2 9 9
40.500 126.2.YHOO4T1C040500 6.30 +6.30 NA 0.25 4.400 4.85 9 9
41.000 126.2.YHOO4T1C041000 NA NA NA NA 4.900 5.3 10 10
41.500 126.2.YHOO4T1C041500 6.25 +6.25 NA 0.25 5.400 5.85 10 10
42.000 126.2.YHOO4T1C042000 6.30 +6.30 NA 0.25 5.900 6.35 24 24
42.500 126.2.YHOO4T1C042500 NA NA NA NA 6.400 6.85 NA NA
43.000 126.2.YHOO4T1C043000 NA NA NA NA 6.900 7.3 NA NA
43.500 126.2.YHOO4T1C043500 NA NA NA NA 7.100 8.05 NA NA
44.000 126.2.YHOO4T1C044000 8.50 +0.05 +0.59% 0.25 7.600 8.35 111 111
45.000 126.2.YHOO4T1C045000 NA NA NA NA 8.600 9.55 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 10:37 PM ET