Yahoo! Inc. (YHOO)

36.42
-0.52 (-1.42%)
Exchange
NMS
Day Range
35.91 - 36.41
52 Week Range
26.15 - 45.07
Open
36.25
Avg. Vol
16,098,500
Market Cap
33.97B
Short ratio
3.14
PEG Ratio
-1826.50
Earnings Share
-4.64

Yahoo! Inc. (YHOO) Option Chains

Please select an option expiration date.

Calls for 2016-05-06

Strike Price Change Bid Ask Open Int
25.00 11.10 0.00 10 13.60 9.00
26.00 - - 9 11.10 0.00
27.00 - - 8 11.50 0.00
27.50 - - 7 10.20 0.00
28.00 - - 7 10.55 0.00
28.50 - - 8 8.50 0.00
29.00 - - 6 7.75 0.00
29.50 - - 5 7.25 0.00
30.00 7.50 0.00 6 7.55 53.00
Strike Price Change Bid Ask Open Int
30.50 - - 6 6.40 0.00
31.00 - - 4 6.30 0.00
31.50 - - 4 5.65 0.00
32.00 4.65 -0.57 4 4.80 11.00
32.50 4.80 0.00 4 4.65 15.00
33.00 - - 2 4.30 0.00
33.50 - - 2 3.75 0.00
34.00 2.73 0.00 3 2.95 14.00
34.50 2.71 0.00 2 2.29 23.00
Strike Price Change Bid Ask Open Int
35.00 1.85 -0.25 2 1.88 319.00
35.50 1.46 -0.07 1 1.50 50.00
36.00 1.16 -0.03 1 1.17 433.00
36.50 0.88 -0.37 1 0.89 295.00
37.00 0.62 -0.10 1 0.65 1,035.00
37.50 0.46 -0.05 0 0.47 895.00
38.00 0.31 -0.05 0 0.31 1,829.00
38.50 0.21 -0.14 0 0.22 908.00
39.00 0.15 -0.03 0 0.15 849.00
Strike Price Change Bid Ask Open Int
39.50 0.08 -0.13 0 0.10 225.00
40.00 0.06 -0.02 0 0.06 9,897.00
40.50 0.03 -0.02 0 0.05 187.00
41.00 0.02 -0.01 0 0.03 524.00
41.50 0.03 0.00 0 0.03 95.00
42.00 0.42 0.00 - 0.15 74.00
42.50 0.37 0.00 - 0.15 1.00
43.00 0.02 0.00 - 0.80 50.00
43.50 - - - 0.79 0.00
Strike Price Change Bid Ask Open Int
44.00 0.01 0.00 - 0.81 10.00
44.50 - - - 0.98 0.00
45.00 0.16 0.00 - 0.14 200.00
45.50 - - - 0.98 0.00
46.00 - - - 0.04 0.00
46.50 - - - 0.98 0.00
47.00 - - - 0.94 0.00
47.50 - - - 0.98 0.00
48.00 - - - 0.81 0.00
Strike Price Change Bid Ask Open Int
48.50 0.01 0.00 - 0.63 0.00

Puts

Strike Price Change Bid Ask Open Int
25.00 - - - 0.62 0.00
26.00 - - - 0.83 0.00
27.00 0.05 0.00 - 0.62 4.00
27.50 0.06 0.00 - 0.97 4.00
28.00 - - - 0.34 0.00
28.50 - - - 0.61 0.00
29.00 - - - 0.82 0.00
29.50 0.62 0.00 - 0.98 1.00
30.00 0.04 0.00 - 0.08 31.00
Strike Price Change Bid Ask Open Int
30.50 0.08 0.00 - 0.96 10.00
31.00 0.03 0.00 - 0.36 31.00
31.50 - - - 0.63 0.00
32.00 0.04 0.00 - 0.03 110.00
32.50 0.30 0.00 0 0.03 41.00
33.00 0.04 0.01 0 0.04 84.00
33.50 0.03 0.00 0 0.06 32.00
34.00 0.11 -0.02 0 0.10 462.00
34.50 0.18 0.06 0 0.15 336.00
Strike Price Change Bid Ask Open Int
35.00 0.24 -0.03 0 0.25 1,931.00
35.50 0.36 0.12 0 0.38 2,336.00
36.00 0.51 0.00 1 0.55 2,393.00
36.50 0.71 0.19 1 0.77 234.00
37.00 0.98 -0.15 1 1.05 1,043.00
37.50 1.25 0.07 1 1.37 84.00
38.00 1.70 0.32 2 1.73 326.00
38.50 2.09 0.52 2 2.13 339.00
39.00 2.77 0.82 2 2.58 26.00
Strike Price Change Bid Ask Open Int
39.50 - - 3 3.10 0.00
40.00 3.70 0.25 3 3.55 110.00
40.50 3.00 0.00 4 4.80 2.00
41.00 - - 4 5.25 0.00
41.50 - - 3 6.70 0.00
42.00 - - 5 6.25 0.00
42.50 - - 4 7.90 0.00
43.00 - - 4 8.40 0.00
43.50 - - 5 8.75 0.00
Strike Price Change Bid Ask Open Int
44.00 - - 6 9.20 0.00
44.50 - - 6 9.90 0.00
45.00 9.30 0.00 7 8.90 0.00
45.50 - - 7 10.90 0.00
46.00 - - 8 9.90 0.00
46.50 - - 8 11.90 0.00
47.00 - - 9 12.30 0.00
47.50 - - 9 11.40 0.00
48.00 - - 10 13.15 0.00
Strike Price Change Bid Ask Open Int
48.50 - - 10 13.45 0.00