YNDX - Yandex N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor26 April 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YNDX190426C000325002019-04-15 11:24AM EDT32.505.853.206.800.00-1171.09%
YNDX190426C000330002019-04-15 11:24AM EDT33.005.402.856.400.00-13077.15%
YNDX190426C000345002019-04-18 10:16AM EDT34.503.302.953.40-0.50-13.16%52,48160.64%
YNDX190426C000350002019-04-15 10:49AM EDT35.003.502.502.950.00-32056.84%
YNDX190426C000355002019-04-11 12:14PM EDT35.502.862.152.550.00-131456.45%
YNDX190426C000360002019-04-18 3:32PM EDT36.001.951.852.10-1.56-44.44%13454.79%
YNDX190426C000370002019-04-18 3:46PM EDT37.001.471.251.55-0.53-26.50%78755.66%
YNDX190426C000375002019-04-18 3:46PM EDT37.501.081.001.25-0.62-36.47%89954.49%
YNDX190426C000380002019-04-18 3:31PM EDT38.000.850.800.95-0.45-34.62%1508652.83%
YNDX190426C000385002019-04-17 3:50PM EDT38.501.070.650.750.00-13453.22%
YNDX190426C000390002019-04-18 10:27AM EDT39.000.560.450.65-0.29-34.12%7511653.32%
YNDX190426C000395002019-04-16 3:29PM EDT39.501.050.300.500.00-62651.95%
YNDX190426C000400002019-04-17 12:44PM EDT40.000.600.200.450.00-71953.52%
Putsfor26 April 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YNDX190426P000290002019-03-18 12:03AM EDT29.000.200.000.050.00-404081.25%
YNDX190426P000295002019-03-18 12:03AM EDT29.500.300.000.050.00-272776.56%
YNDX190426P000310002019-04-09 12:42PM EDT31.000.150.000.100.00-1169.92%
YNDX190426P000320002019-04-15 9:30AM EDT32.000.080.000.150.00-11364.84%
YNDX190426P000335002019-04-17 3:57PM EDT33.500.100.050.250.00-125458.01%
YNDX190426P000345002019-04-10 10:14AM EDT34.500.730.200.450.00-11359.96%
YNDX190426P000350002019-04-18 3:59PM EDT35.000.400.300.45+0.10+33.33%2431156.15%
YNDX190426P000355002019-04-11 3:26PM EDT35.500.600.400.600.00-21555.96%
YNDX190426P000360002019-04-17 10:45AM EDT36.000.370.550.700.00-106754.30%
YNDX190426P000365002019-04-18 10:46AM EDT36.500.840.750.85+0.29+52.73%153053.81%
YNDX190426P000370002019-04-18 11:15AM EDT37.001.020.951.05+0.32+45.71%1529552.93%