YNDX - Yandex N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YNDX190215C000180002019-01-23 10:02AM EST18.0013.200.000.000.00-2280.00%
YNDX190215C000230002018-09-14 10:51PM EST23.009.200.000.000.00-20200.00%
YNDX190215C000240002018-12-27 11:14AM EST24.004.100.000.000.00-30350.00%
YNDX190215C000250002019-01-16 9:55AM EST25.005.200.000.000.00-5410.00%
YNDX190215C000260002018-09-13 8:35AM EST26.006.700.000.000.00-570.00%
YNDX190215C000270002019-01-22 11:43AM EST27.004.300.000.000.00-251400.00%
YNDX190215C000280002019-01-22 11:42AM EST28.003.340.000.000.00-301470.00%
YNDX190215C000290002019-01-22 10:03AM EST29.002.920.000.000.00-22710.00%
YNDX190215C000300002019-01-23 11:52AM EST30.002.000.000.000.00-2054010.00%
YNDX190215C000310002019-01-23 10:37AM EST31.001.600.000.000.00-13160.00%
YNDX190215C000320002019-01-18 12:26PM EST32.001.100.000.000.00-173823.13%
YNDX190215C000330002019-01-23 9:50AM EST33.000.770.000.000.00-36066.25%
YNDX190215C000340002019-01-23 10:03AM EST34.000.500.000.000.00-52496.25%
YNDX190215C000350002019-01-22 10:35AM EST35.000.210.000.000.00-18612.50%
YNDX190215C000360002018-11-21 11:59AM EST36.000.550.000.000.00-46612.50%
YNDX190215C000370002018-12-17 1:45PM EST37.000.150.000.000.00-5011412.50%
YNDX190215C000380002018-12-18 2:09PM EST38.000.090.000.000.00-101,90025.00%
YNDX190215C000390002018-11-08 10:46AM EST39.000.380.000.000.00-410625.00%
YNDX190215C000400002018-11-15 3:57PM EST40.000.250.000.000.00-253,28725.00%
YNDX190215C000410002018-10-29 11:01AM EST41.000.200.000.000.00-507025.00%
YNDX190215C000420002018-10-19 9:12AM EST42.000.400.000.000.00-1325.00%
YNDX190215C000430002018-07-12 2:08PM EST43.003.190.000.000.00-101025.00%
YNDX190215C000460002018-06-22 1:40PM EST46.001.700.000.000.00-252525.00%
YNDX190215C000500002018-08-30 2:38PM EST50.000.180.000.000.00-302250.00%
Putsfor15 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YNDX190215P000180002018-07-09 2:42PM EST18.000.150.000.000.00-40050.00%
YNDX190215P000190002018-12-20 3:24PM EST19.000.200.000.000.00-21050.00%
YNDX190215P000200002018-10-19 12:58PM EST20.000.900.000.000.00-1050.00%
YNDX190215P000210002018-12-19 3:07PM EST21.000.280.000.000.00-25050.00%
YNDX190215P000220002019-01-08 9:43AM EST22.000.150.000.000.00-100025.00%
YNDX190215P000230002019-01-16 11:27AM EST23.000.050.000.000.00-1025.00%
YNDX190215P000240002019-01-11 12:18PM EST24.000.150.000.000.00-14025.00%
YNDX190215P000250002019-01-23 3:27PM EST25.000.110.000.000.00-300025.00%
YNDX190215P000260002019-01-07 12:14PM EST26.000.800.000.000.00-12025.00%
YNDX190215P000270002019-01-22 10:35AM EST27.000.350.000.000.00-1012.50%
YNDX190215P000280002019-01-14 3:44PM EST28.000.850.000.000.00-7012.50%
YNDX190215P000290002019-01-22 12:00PM EST29.000.850.000.000.00-206.25%
YNDX190215P000300002019-01-23 1:00PM EST30.001.000.000.000.00-70006.25%
YNDX190215P000310002019-01-23 10:45AM EST31.001.400.000.000.00-101.56%
YNDX190215P000320002019-01-23 1:04PM EST32.002.000.000.000.00-400.00%
YNDX190215P000330002019-01-23 1:37PM EST33.002.650.000.000.00-800.00%
YNDX190215P000340002018-12-04 2:26PM EST34.005.600.000.000.00-200.00%
YNDX190215P000350002018-12-11 11:02AM EST35.007.300.000.000.00-400.00%
YNDX190215P000360002018-10-03 1:56PM EST36.004.900.000.000.00-1000.00%
YNDX190215P000370002019-01-17 9:42AM EST37.007.220.000.000.00-300.00%
YNDX190215P000380002018-10-17 9:43AM EST38.004.800.000.000.00-100.00%
YNDX190215P000400002018-11-09 11:50PM EST40.0010.380.000.000.00-1000.00%
YNDX190215P000410002018-10-12 10:54PM EST41.009.600.000.000.00+100.00%100.00%
YNDX190215P000420002018-08-03 10:44PM EST42.007.500.000.000.00-900.00%
YNDX190215P000430002018-09-28 10:45PM EST43.009.900.000.000.00-16000.00%
YNDX190215P000450002018-08-02 2:19PM EST45.009.800.000.000.00-100.00%
YNDX190215P000470002018-07-27 5:00PM EST47.0010.500.000.000.00-1400.00%