YNDX - Yandex N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 November 2018
Putsfor16 November 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YNDX181116P000170002018-11-13 11:45AM EST17.000.030.100.050.00-2039393.75%
YNDX181116P000180002018-11-01 3:28PM EST18.000.350.000.050.00-1616300.00%
YNDX181116P000200002018-10-29 9:55AM EST20.000.050.100.050.00-10080290.63%
YNDX181116P000210002018-10-22 10:23AM EST21.000.350.000.050.00-251264215.63%
YNDX181116P000220002018-10-24 1:05PM EST22.000.450.000.050.00-183189.06%
YNDX181116P000230002018-10-30 9:34AM EST23.000.200.000.050.00-180164.06%
YNDX181116P000240002018-10-31 8:38AM EST24.000.200.000.050.00-188139.06%
YNDX181116P000250002018-11-14 11:15AM EST25.000.050.000.050.00-1,7502,813115.63%
YNDX181116P000255002018-11-09 12:16PM EST25.500.100.000.050.00-160168103.13%
YNDX181116P000260002018-11-14 11:15AM EST26.000.100.000.050.00-1,7502,44790.63%
YNDX181116P000265002018-11-12 10:07AM EST26.500.300.000.050.00-2812179.69%
YNDX181116P000270002018-11-13 3:04PM EST27.000.200.000.050.00-131,46167.19%
YNDX181116P000275002018-11-14 10:51AM EST27.500.150.000.050.00-217455.47%
YNDX181116P000280002018-11-15 3:17PM EST28.000.050.000.10-0.50-90.91%232,59451.17%
YNDX181116P000285002018-11-15 12:01PM EST28.500.250.050.15-0.05-16.67%524155.08%
YNDX181116P000290002018-11-14 12:08PM EST29.000.450.100.35-0.30-40.00%51,10661.52%
YNDX181116P000295002018-11-15 3:40PM EST29.500.450.300.50-0.50-52.63%1,6031,02752.15%
YNDX181116P000300002018-11-15 3:33PM EST30.000.900.600.95-0.30-25.00%1177,50269.53%
YNDX181116P000305002018-11-06 10:03AM EST30.501.101.001.400.00-102052.73%
YNDX181116P000310002018-11-15 10:28AM EST31.002.001.501.85-0.35-14.89%11,87261.72%
YNDX181116P000315002018-11-09 11:50PM EST31.501.851.952.450.00-1418580.08%
YNDX181116P000320002018-11-15 2:47PM EST32.002.722.502.80-0.73-21.16%63,10878.91%
YNDX181116P000325002018-11-09 11:50PM EST32.502.752.803.700.00-55116.02%
YNDX181116P000330002018-11-15 11:54AM EST33.004.003.504.10-1.10-21.57%7455138.67%
YNDX181116P000340002018-11-14 1:45PM EST34.005.454.505.200.00-3160173.05%
YNDX181116P000350002018-10-31 8:57AM EST35.005.705.506.100.00-6124184.38%
YNDX181116P000360002018-11-14 3:39PM EST36.006.996.507.500.00-2120248.44%
YNDX181116P000370002018-10-25 10:24AM EST37.009.957.008.900.00-5261259.77%
YNDX181116P000380002018-11-13 2:31PM EST38.0010.008.309.100.00-338210.94%
YNDX181116P000390002018-10-22 10:54AM EST39.0011.009.1010.100.00-8730156.25%
YNDX181116P000400002018-10-30 9:31AM EST40.0012.209.7011.100.00-20350.00%
YNDX181116P000410002018-09-19 1:54PM EST41.008.7011.1012.600.00-100309.38%
YNDX181116P000420002018-11-01 3:28PM EST42.008.9012.0013.900.00-2120352.34%
YNDX181116P000430002018-09-21 10:58PM EST43.005.1012.8014.900.00-1646341.41%
YNDX181116P000440002018-08-03 10:59PM EST44.008.5014.2015.200.00-150300.00%
YNDX181116P000450002018-11-01 3:28PM EST45.0011.5015.1016.200.00-600282.81%
YNDX181116P000460002018-11-01 3:28PM EST46.0011.6016.2017.100.00-00295.31%
YNDX181116P000480002018-11-01 3:28PM EST48.0010.0018.3019.100.00-10350.00%
YNDX181116P000490002018-11-01 3:28PM EST49.0015.0019.3020.200.00-22386.72%