MSFT   181.34 (-0.03%)
FB   224.30 (-0.52%)
AMZN   2,405.73 (+0.19%)
NVDA   342.43 (+0.87%)
CGC   17.51 (-19.38%)
BABA   197.63 (-0.93%)
GE   6.53 (-3.69%)
AMD   52.12 (+0.73%)
GILD   74.91 (-0.54%)
DIS   115.47 (-1.03%)
NFLX   415.00 (+0.38%)
BAC   24.54 (-1.21%)
BA   145.68 (-2.76%)
MSFT   181.34 (-0.03%)
FB   224.30 (-0.52%)
AMZN   2,405.73 (+0.19%)
NVDA   342.43 (+0.87%)
CGC   17.51 (-19.38%)
BABA   197.63 (-0.93%)
GE   6.53 (-3.69%)
AMD   52.12 (+0.73%)
GILD   74.91 (-0.54%)
DIS   115.47 (-1.03%)
NFLX   415.00 (+0.38%)
BAC   24.54 (-1.21%)
BA   145.68 (-2.76%)
MSFT   181.34 (-0.03%)
FB   224.30 (-0.52%)
AMZN   2,405.73 (+0.19%)
NVDA   342.43 (+0.87%)
CGC   17.51 (-19.38%)
BABA   197.63 (-0.93%)
GE   6.53 (-3.69%)
AMD   52.12 (+0.73%)
GILD   74.91 (-0.54%)
DIS   115.47 (-1.03%)
NFLX   415.00 (+0.38%)
BAC   24.54 (-1.21%)
BA   145.68 (-2.76%)
MSFT   181.34 (-0.03%)
FB   224.30 (-0.52%)
AMZN   2,405.73 (+0.19%)
NVDA   342.43 (+0.87%)
CGC   17.51 (-19.38%)
BABA   197.63 (-0.93%)
GE   6.53 (-3.69%)
AMD   52.12 (+0.73%)
GILD   74.91 (-0.54%)
DIS   115.47 (-1.03%)
NFLX   415.00 (+0.38%)
BAC   24.54 (-1.21%)
BA   145.68 (-2.76%)
Log in

NASDAQ:YNDXYandex Options Chain and Prices

$40.09
-0.55 (-1.35 %)
(As of 05/29/2020 10:49 AM ET)
Add
Compare
Today's Range
$39.83
Now: $40.09
$40.56
50-Day Range
$34.02
MA: $37.97
$41.31
52-Week Range
$27.93
Now: $40.09
$48.95
Volume74,823 shs
Average Volume1.86 million shs
Market Capitalization$13.02 billion
P/E Ratio61.68
Dividend YieldN/A
Beta1.64

Options Chain

Yandex (NASDAQ:YNDX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$48.50$0.050Call001.82967 (+0.5412)0.036064
5/29/2020$48.00$0.050Call001.71931 (+0.508107)0.035572
5/29/2020$47.50$0.050Call001.63115 (+0.48233)0.037197
5/29/2020$46.50$0.050Call001.46168 (+0.433116)0.042505
5/29/2020$46.00$0.050Call001.35513 (+0.401625)0.04353
5/29/2020$45.00$0.050Call011.15989 (+0.34456)0.049654
5/29/2020$44.00$0.025Call0100.833582 (+0.248701)0.036028
5/29/2020$43.50$0.075Call070.928419 (+0.336006)0.084545
5/29/2020$42.50$0.050Call0210.614626 (+0.09236)0.084581
5/29/2020$42.00$0.000Call120.427906 (-0.248077)0
5/29/2020$41.50$0.100Call10240.451516 (-0.137519)0.191013
5/29/2020$41.00$0.275Call8132 (+20)0.50599 (-0.076736)0.374603
5/29/2020$40.50$0.550Call12154 (+1)0.562714 (-0.073063)0.552487
5/29/2020$40.00$0.825Call1062,128 (+2109)0.512586 (-0.065656)0.727446
5/29/2020$39.50$0.000Call020
5/29/2020$39.00$1.975Call0171.1247 (+0.354964)0.767051
5/29/2020$38.50$2.425Call0111.23005 (+0.3291)0.808508
5/29/2020$38.00$2.900Call001.36156 (+0.301394)0.835992
5/29/2020$37.50$3.250Call041.18186 (+0.301649)0.908378
5/29/2020$37.00$3.650Call090.83891 (-0.54205)0.984573
5/29/2020$36.50$4.350Call071.75230.888251
5/29/2020$36.00$4.800Call0101.774840.911727
5/29/2020$35.50$5.350Call002.073020.903278
5/29/2020$35.00$5.850Call002.233140.909331
5/29/2020$34.50$6.250Call002.046850.943221
5/29/2020$34.00$6.800Call002.38713 (+1.16632)0.931917
5/29/2020$33.50$7.200Call002.07305 (+0.766201)0.966736
5/29/2020$33.00$7.750Call002.483450.952245
5/29/2020$32.50$8.250Call002.630940.954671
5/29/2020$32.00$8.750Call002.779660.956878
5/29/2020$31.50$9.250Call002.928510.958955
5/29/2020$31.00$9.750Call003.081320.960751
5/29/2020$30.50$10.250Call003.236350.962388
5/29/2020$30.00$10.750Call003.396580.963779
5/29/2020$29.50$11.250Call003.551830.965328
5/29/2020$29.00$11.750Call003.704980.966902
5/29/2020$28.50$12.250Call003.884380.967624
5/29/2020$25.00$15.700Call004.57917 (+0.885993)0.984103
5/29/2020$20.00$20.700Call006.48002 (+1.71302)0.988089
5/29/2020$48.50$7.850Put000
5/29/2020$48.00$7.300Put000
5/29/2020$47.50$6.800Put000
5/29/2020$46.50$5.800Put000
5/29/2020$46.00$5.300Put000
5/29/2020$45.00$4.300Put000
5/29/2020$44.00$3.275Put000
5/29/2020$43.50$2.850Put000
5/29/2020$42.50$1.975Put000.783477 (-0.113471)-0.862002
5/29/2020$42.00$1.550Put000.760002 (-0.051829)-0.790904
5/29/2020$41.50$1.100Put0100.660096 (-0.041127)-0.72206
5/29/2020$41.00$0.625Put0200.496519 (-0.223217)-0.62936
5/29/2020$40.50$0.350Put980.487942 (-0.204418)-0.441443
5/29/2020$40.00$0.250Put10300.597883 (-0.153103)-0.30083
5/29/2020$39.50$0.425Put551.04353 (+0.393642)-0.292091
5/29/2020$39.00$0.000Put0140
5/29/2020$38.50$0.125Put06 (+5)0.928442 (+0.035119)-0.124331
5/29/2020$38.00$0.075Put010 (+10)0.933491 (+0.403235)-0.079511
5/29/2020$37.50$0.000Put020
5/29/2020$37.00$0.025Put0100.983491 (+0.193132)-0.029284
5/29/2020$36.50$0.000Put050
5/29/2020$36.00$0.000Put060
5/29/2020$35.50$0.000Put000
5/29/2020$35.00$0.025Put001.43514 (+0.10346)-0.020457
5/29/2020$34.50$0.075Put001.89009 (+0.779503)-0.043344
5/29/2020$34.00$0.050Put001.90128-0.030542
5/29/2020$33.50$0.050Put002.03805 (+0.409912)-0.028591
5/29/2020$33.00$0.050Put002.17545 (+0.539055)-0.026888
5/29/2020$32.50$0.025Put002.04861 (+0.412532)-0.015318
5/29/2020$32.00$0.050Put002.44019 (+0.897348)-0.024523
5/29/2020$31.50$0.050Put002.55252 (+0.732604)-0.022748
5/29/2020$31.00$0.050Put002.69698 (+0.783934)-0.022044
5/29/2020$30.50$0.025Put002.55191 (+0.732536)-0.011991
5/29/2020$30.00$0.050Put002.96584 (+0.864939)-0.020034
5/29/2020$29.50$0.050Put003.09317 (+0.889288)-0.018858
5/29/2020$29.00$0.050Put003.24643 (+0.949906)-0.018364
5/29/2020$28.50$0.025Put003.11007 (+0.705247)-0.010242
5/29/2020$25.00$0.025Put004.09469 (+0.921577)-0.007812
5/29/2020$20.00$0.025Put005.74696 (+1.25808)-0.005552
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/29/2020 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.