NASDAQ:YNDX - Yandex Options Chain

$36.48
+0.62 (+1.73 %)
(As of 08/18/2019 01:30 AM ET)
Today's Range
$35.85
Now: $36.48
$36.61
50-Day Range
$35.85
MA: $38.52
$40.70
52-Week Range
$24.90
Now: $36.48
$42.37
Volume1.19 million shs
Average Volume2.91 million shs
Market Capitalization$11.85 billion
P/E Ratio38.40
Dividend YieldN/A
Beta1.92

Options Chain

Yandex (NASDAQ:YNDX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/23/2019$46.50$0.025Call000.82005 (+0.004819)0.01885
8/23/2019$46.00$0.025Call000.784273 (-0.000616)0.018835
8/23/2019$45.50$0.025Call000.755578 (-0.000999)0.019844
8/23/2019$45.00$0.025Call0130.71625 (-0.001111)0.019504
8/23/2019$44.50$0.025Call0100.689622 (+0.002065)0.021149
8/23/2019$44.00$0.025Call000.651337 (-0.005868)0.021172
8/23/2019$43.50$0.025Call0100.617915 (-0.008351)0.022157
8/23/2019$43.00$0.025Call0160.583832 (-0.010897)0.023274
8/23/2019$42.50$0.025Call0270.548976 (-0.013547)0.02454
8/23/2019$42.00$0.025Call090.513356 (-0.01628)0.026003
8/23/2019$41.50$0.025Call0120.476891 (-0.019121)0.02771
8/23/2019$41.00$0.025Call0200.439504 (-0.022088)0.029731
8/23/2019$40.50$0.025Call02150.401111 (-0.025201)0.032168
8/23/2019$40.00$0.050Call2220.412998 (+0.022912)0.057309
8/23/2019$39.50$0.050Call160.368279 (-0.034269)0.063096
8/23/2019$39.00$0.075Call0250.354775 (-0.040329)0.091739
8/23/2019$38.50$0.150Call0120.373252 (-0.002665)0.155733
8/23/2019$38.00$0.150Call0200.311824 (-0.056505)0.179265
8/23/2019$37.50$0.350Call0320.36687 (-0.011634)0.304098
8/23/2019$37.00$0.525Call0240.371128 (+0.004052)0.403223
8/23/2019$36.50$0.725Call10500.362484 (-0.024631)0.507568
8/23/2019$36.00$1.025Call1110.377518 (-0.005809)0.611828
8/23/2019$35.50$1.350Call01 (+1)0.379831 (-0.012629)0.70835
8/23/2019$35.00$1.750Call010.401981 (-0.014801)0.781165
8/23/2019$34.50$2.175Call000.422111 (-0.0136)0.838421
8/23/2019$34.00$0.000Call000
8/23/2019$33.50$0.000Call0100
8/23/2019$33.00$0.000Call000
8/23/2019$32.50$3.825Call0001
8/23/2019$32.00$4.325Call0001
8/23/2019$31.50$4.950Call00
8/23/2019$31.00$5.300Call0001
8/23/2019$30.50$5.800Call0001
8/23/2019$30.00$6.350Call0001
8/23/2019$29.00$7.550Call000.932226 (-0.02202)0.967399
8/23/2019$46.50$10.050Put000.859779 (+0.093882)-0.977875
8/23/2019$46.00$9.450Put000
8/23/2019$45.50$9.050Put000.791987 (+0.085765)-0.97681
8/23/2019$45.00$8.500Put000
8/23/2019$44.50$8.150Put000.932978 (+0.274241)-0.932169
8/23/2019$44.00$7.500Put000
8/23/2019$43.50$7.250Put000.965409 (+0.223356)-0.894984
8/23/2019$43.00$6.500Put000
8/23/2019$42.50$6.250Put000.872658 (+0.205713)-0.886112
8/23/2019$42.00$5.500Put000
8/23/2019$41.50$5.000Put000
8/23/2019$41.00$4.800Put000.778094 (+0.224488)-0.852574
8/23/2019$40.50$4.200Put000.627556 (+0.016603)-0.878026
8/23/2019$40.00$3.775Put0180.64044 (+0.165539)-0.841998
8/23/2019$39.50$0.000Put050
8/23/2019$39.00$0.000Put0150
8/23/2019$38.50$3.175Put050.974805 (+0.669606)-0.630772
8/23/2019$38.00$1.675Put0100.319688 (+0.001084)-0.81546
8/23/2019$37.50$1.325Put0340.342924 (+0.003284)-0.710034
8/23/2019$37.00$1.025Put100590.363438 (-0.038125)-0.600266
8/23/2019$36.50$0.725Put321 (+5)0.358977 (-0.049275)-0.493073
8/23/2019$36.00$0.575Put0360.394688 (-0.009218)-0.392155
8/23/2019$35.50$0.400Put9210.399354 (-0.011727)-0.300431
8/23/2019$35.00$0.275Put14156 (+129)0.414455 (-0.029196)-0.222485
8/23/2019$34.50$0.175Put0131 (+130)0.411571 (-0.031891)-0.155428
8/23/2019$34.00$0.100Put000.406407 (-0.041249)-0.099306
8/23/2019$33.50$0.075Put0230.43804 (-0.024458)-0.073071
8/23/2019$33.00$0.075Put0320.500391 (+0.06836)-0.06556
8/23/2019$32.50$0.050Put000.508107 (+0.016863)-0.04571
8/23/2019$32.00$0.050Put13 (+2)0.562228 (+0.042045)-0.041471
8/23/2019$31.50$0.025Put000.545607 (+0.023113)-0.022489
8/23/2019$31.00$0.025Put000.595787 (+0.02157)-0.020897
8/23/2019$30.50$0.025Put000.645787 (+0.08407)-0.019383
8/23/2019$30.00$0.025Put000.696239 (+0.090772)-0.018014
8/23/2019$29.00$0.025Put000.800347 (+0.093675)-0.01581
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/18/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel