NASDAQ:YNDX - Yandex Options Chain

$36.48

+0.62 (+1.73 %)

(As of 08/18/2019 01:30 AM ET)

Add

Compare

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

Yandex (NASDAQ:YNDX) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
8/23/2019	$46.50	$0.025	Call	0	0	0.82005 (+0.004819)	0.01885
8/23/2019	$46.00	$0.025	Call	0	0	0.784273 (-0.000616)	0.018835
8/23/2019	$45.50	$0.025	Call	0	0	0.755578 (-0.000999)	0.019844
8/23/2019	$45.00	$0.025	Call	0	13	0.71625 (-0.001111)	0.019504
8/23/2019	$44.50	$0.025	Call	0	10	0.689622 (+0.002065)	0.021149
8/23/2019	$44.00	$0.025	Call	0	0	0.651337 (-0.005868)	0.021172
8/23/2019	$43.50	$0.025	Call	0	10	0.617915 (-0.008351)	0.022157
8/23/2019	$43.00	$0.025	Call	0	16	0.583832 (-0.010897)	0.023274
8/23/2019	$42.50	$0.025	Call	0	27	0.548976 (-0.013547)	0.02454
8/23/2019	$42.00	$0.025	Call	0	9	0.513356 (-0.01628)	0.026003
8/23/2019	$41.50	$0.025	Call	0	12	0.476891 (-0.019121)	0.02771
8/23/2019	$41.00	$0.025	Call	0	20	0.439504 (-0.022088)	0.029731
8/23/2019	$40.50	$0.025	Call	0	215	0.401111 (-0.025201)	0.032168
8/23/2019	$40.00	$0.050	Call	2	22	0.412998 (+0.022912)	0.057309
8/23/2019	$39.50	$0.050	Call	1	6	0.368279 (-0.034269)	0.063096
8/23/2019	$39.00	$0.075	Call	0	25	0.354775 (-0.040329)	0.091739
8/23/2019	$38.50	$0.150	Call	0	12	0.373252 (-0.002665)	0.155733
8/23/2019	$38.00	$0.150	Call	0	20	0.311824 (-0.056505)	0.179265
8/23/2019	$37.50	$0.350	Call	0	32	0.36687 (-0.011634)	0.304098
8/23/2019	$37.00	$0.525	Call	0	24	0.371128 (+0.004052)	0.403223
8/23/2019	$36.50	$0.725	Call	105	0	0.362484 (-0.024631)	0.507568
8/23/2019	$36.00	$1.025	Call	11	1	0.377518 (-0.005809)	0.611828
8/23/2019	$35.50	$1.350	Call	0	1 (+1)	0.379831 (-0.012629)	0.70835
8/23/2019	$35.00	$1.750	Call	0	1	0.401981 (-0.014801)	0.781165
8/23/2019	$34.50	$2.175	Call	0	0	0.422111 (-0.0136)	0.838421
8/23/2019	$34.00	$0.000	Call	0	0		0
8/23/2019	$33.50	$0.000	Call	0	10		0
8/23/2019	$33.00	$0.000	Call	0	0		0
8/23/2019	$32.50	$3.825	Call	0	0	0	1
8/23/2019	$32.00	$4.325	Call	0	0	0	1
8/23/2019	$31.50	$4.950	Call	0	0
8/23/2019	$31.00	$5.300	Call	0	0	0	1
8/23/2019	$30.50	$5.800	Call	0	0	0	1
8/23/2019	$30.00	$6.350	Call	0	0	0	1
8/23/2019	$29.00	$7.550	Call	0	0	0.932226 (-0.02202)	0.967399
8/23/2019	$46.50	$10.050	Put	0	0	0.859779 (+0.093882)	-0.977875
8/23/2019	$46.00	$9.450	Put	0	0	0
8/23/2019	$45.50	$9.050	Put	0	0	0.791987 (+0.085765)	-0.97681
8/23/2019	$45.00	$8.500	Put	0	0	0
8/23/2019	$44.50	$8.150	Put	0	0	0.932978 (+0.274241)	-0.932169
8/23/2019	$44.00	$7.500	Put	0	0	0
8/23/2019	$43.50	$7.250	Put	0	0	0.965409 (+0.223356)	-0.894984
8/23/2019	$43.00	$6.500	Put	0	0	0
8/23/2019	$42.50	$6.250	Put	0	0	0.872658 (+0.205713)	-0.886112
8/23/2019	$42.00	$5.500	Put	0	0	0
8/23/2019	$41.50	$5.000	Put	0	0	0
8/23/2019	$41.00	$4.800	Put	0	0	0.778094 (+0.224488)	-0.852574
8/23/2019	$40.50	$4.200	Put	0	0	0.627556 (+0.016603)	-0.878026
8/23/2019	$40.00	$3.775	Put	0	18	0.64044 (+0.165539)	-0.841998
8/23/2019	$39.50	$0.000	Put	0	5		0
8/23/2019	$39.00	$0.000	Put	0	15		0
8/23/2019	$38.50	$3.175	Put	0	5	0.974805 (+0.669606)	-0.630772
8/23/2019	$38.00	$1.675	Put	0	10	0.319688 (+0.001084)	-0.81546
8/23/2019	$37.50	$1.325	Put	0	34	0.342924 (+0.003284)	-0.710034
8/23/2019	$37.00	$1.025	Put	100	59	0.363438 (-0.038125)	-0.600266
8/23/2019	$36.50	$0.725	Put	3	21 (+5)	0.358977 (-0.049275)	-0.493073
8/23/2019	$36.00	$0.575	Put	0	36	0.394688 (-0.009218)	-0.392155
8/23/2019	$35.50	$0.400	Put	92	1	0.399354 (-0.011727)	-0.300431
8/23/2019	$35.00	$0.275	Put	14	156 (+129)	0.414455 (-0.029196)	-0.222485
8/23/2019	$34.50	$0.175	Put	0	131 (+130)	0.411571 (-0.031891)	-0.155428
8/23/2019	$34.00	$0.100	Put	0	0	0.406407 (-0.041249)	-0.099306
8/23/2019	$33.50	$0.075	Put	0	23	0.43804 (-0.024458)	-0.073071
8/23/2019	$33.00	$0.075	Put	0	32	0.500391 (+0.06836)	-0.06556
8/23/2019	$32.50	$0.050	Put	0	0	0.508107 (+0.016863)	-0.04571
8/23/2019	$32.00	$0.050	Put	1	3 (+2)	0.562228 (+0.042045)	-0.041471
8/23/2019	$31.50	$0.025	Put	0	0	0.545607 (+0.023113)	-0.022489
8/23/2019	$31.00	$0.025	Put	0	0	0.595787 (+0.02157)	-0.020897
8/23/2019	$30.50	$0.025	Put	0	0	0.645787 (+0.08407)	-0.019383
8/23/2019	$30.00	$0.025	Put	0	0	0.696239 (+0.090772)	-0.018014
8/23/2019	$29.00	$0.025	Put	0	0	0.800347 (+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

Featured Article: How to Use a Moving Average for Trading

NASDAQ:YNDX - Yandex Options Chain

Adding

Adding

Adding Yandex NV

Options Chain

Yandex (NASDAQ:YNDX) Options Chain