S&P 500   2,997.95 (+0.28%)
DOW   27,025.88 (+0.09%)
QQQ   193.41 (+0.19%)
AAPL   234.33 (-0.02%)
FB   189.67 (+0.06%)
MSFT   139.47 (-0.67%)
GOOGL   1,253.85 (+0.87%)
AMZN   1,790.38 (+0.73%)
CGC   20.31 (+2.94%)
NVDA   192.60 (-0.83%)
MU   45.44 (+0.62%)
BABA   176.24 (-0.50%)
GE   9.07 (+1.80%)
TSLA   262.42 (+1.03%)
AMD   31.02 (+0.68%)
T   37.78 (-0.03%)
F   9.10 (+0.33%)
ACB   3.80 (+5.27%)
PRI   123.96 (+0.07%)
NFLX   293.35 (+2.47%)
BAC   30.07 (-0.33%)
GILD   65.16 (-0.29%)
DIS   132.86 (+1.53%)
S&P 500   2,997.95 (+0.28%)
DOW   27,025.88 (+0.09%)
QQQ   193.41 (+0.19%)
AAPL   234.33 (-0.02%)
FB   189.67 (+0.06%)
MSFT   139.47 (-0.67%)
GOOGL   1,253.85 (+0.87%)
AMZN   1,790.38 (+0.73%)
CGC   20.31 (+2.94%)
NVDA   192.60 (-0.83%)
MU   45.44 (+0.62%)
BABA   176.24 (-0.50%)
GE   9.07 (+1.80%)
TSLA   262.42 (+1.03%)
AMD   31.02 (+0.68%)
T   37.78 (-0.03%)
F   9.10 (+0.33%)
ACB   3.80 (+5.27%)
PRI   123.96 (+0.07%)
NFLX   293.35 (+2.47%)
BAC   30.07 (-0.33%)
GILD   65.16 (-0.29%)
DIS   132.86 (+1.53%)
Log in

YY Options Chain (NASDAQ:YY)

$59.48
-0.16 (-0.27 %)
(As of 10/17/2019 04:00 PM ET)
Today's Range
$59.37
Now: $59.48
$60.39
50-Day Range
$54.96
MA: $58.21
$63.23
52-Week Range
$51.00
Now: $59.48
$88.85
Volume198,332 shs
Average Volume1.09 million shs
Market Capitalization$4.81 billion
P/E Ratio8.34
Dividend YieldN/A
Beta1.18

Options Chain

YY (NASDAQ:YY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$80.00$0.050Call001.82992 (+0.226728)0.017862
10/18/2019$75.00$0.025Call0111.36902 (-0.044873)0.01355
10/18/2019$70.00$0.000Call01950
10/18/2019$69.00$0.000Call000
10/18/2019$68.50$0.000Call000
10/18/2019$68.00$0.000Call000
10/18/2019$67.50$0.000Call010
10/18/2019$67.00$0.000Call010
10/18/2019$66.00$0.000Call000
10/18/2019$65.50$0.000Call050
10/18/2019$65.00$0.000Call01970
10/18/2019$64.50$0.000Call0110
10/18/2019$64.00$0.000Call0180
10/18/2019$63.50$0.000Call020
10/18/2019$63.00$0.050Call0420.464735 (-0.045846)0.057717
10/18/2019$62.50$0.050Call070.4111210.064014
10/18/2019$62.00$0.075Call0170.3927050.093689
10/18/2019$61.50$0.100Call0120.360938 (-0.058534)0.128439
10/18/2019$61.00$0.200Call1130.37679 (-0.023448)0.214102
10/18/2019$60.50$0.325Call1017 (+1)0.376374 (-0.017196)0.309328
10/18/2019$60.00$0.500Call22766 (+11)0.375326 (-0.01394)0.420536
10/18/2019$59.50$0.775Call4190.398423 (+0.030573)0.53844
10/18/2019$59.00$1.075Call766 (+43)0.403669 (+0.008203)0.647304
10/18/2019$58.50$1.450Call12100.425558 (+0.03987)0.735769
10/18/2019$58.00$1.875Call993 (+2)0.459515 (+0.058114)0.799138
10/18/2019$57.50$2.250Call251 (-11)0.41944 (-9.1E-05)0.883842
10/18/2019$57.00$2.750Call0108 (+17)0.48941 (+0.087015)0.897875
10/18/2019$56.50$3.100Call038 (-8)01
10/18/2019$56.00$3.550Call01901
10/18/2019$55.50$4.050Call02201
10/18/2019$55.00$4.650Call06910.469652 (+0.009716)0.990585
10/18/2019$54.50$5.050Call0001
10/18/2019$54.00$5.600Call071
10/18/2019$53.50$6.150Call000.609459 (+0.609398)0.992495
10/18/2019$53.00$6.600Call012
10/18/2019$52.50$7.050Call0001
10/18/2019$52.00$7.550Call202001
10/18/2019$51.50$8.050Call0001
10/18/2019$51.00$8.600Call00
10/18/2019$50.50$9.150Call000.893505 (+0.893444)0.994601
10/18/2019$50.00$9.650Call120.941754 (+0.941693)0.994838
10/18/2019$49.50$10.000Call0001
10/18/2019$49.00$10.600Call00
10/18/2019$48.50$11.250Call001.609190.963742
10/18/2019$48.00$11.500Call0001
10/18/2019$47.50$12.100Call00
10/18/2019$47.00$12.700Call001.62620.979291
10/18/2019$46.50$13.100Call00
10/18/2019$46.00$14.000Call002.51685 (+2.51681)0.931538
10/18/2019$45.50$13.950Call0001
10/18/2019$45.00$14.600Call01
10/18/2019$40.00$19.750Call002.816990.978316
10/18/2019$35.00$25.000Call004.521310.960797
10/18/2019$30.00$29.450Call020
10/18/2019$80.00$20.600Put002.38372-0.943519
10/18/2019$75.00$15.850Put002.32541 (+0.97857)-0.894244
10/18/2019$70.00$10.550Put001.44019 (+0.280318)-0.929449
10/18/2019$69.00$9.850Put001.70671 (+0.536595)-0.864635
10/18/2019$68.50$9.050Put001.2935 (+0.161919)-0.922961
10/18/2019$68.00$8.400Put000.916635 (-0.091845)-0.972956
10/18/2019$67.50$7.950Put001.00164 (+0.13393)-0.94975
10/18/2019$67.00$7.400Put000.832175 (-0.185685)-0.970771
10/18/2019$66.00$6.450Put020.857175 (+0.092888)-0.942478
10/18/2019$65.50$6.150Put001.07801 (+0.265913)-0.873404
10/18/2019$65.00$5.450Put341450.756757 (+0.073605)-0.936448
10/18/2019$64.50$4.950Put460.70814 (-0.091893)-0.932235
10/18/2019$64.00$4.500Put0140.717261 (+0.115069)-0.904353
10/18/2019$63.50$3.950Put000.595973 (+0.035171)-0.922088
10/18/2019$63.00$3.450Put040.536642 (+0.019873)-0.91478
10/18/2019$62.50$2.975Put000.505973 (+0.029663)-0.891513
10/18/2019$62.00$2.425Put070.382014 (-0.122255)-0.914408
10/18/2019$61.50$2.025Put020.424192 (-0.02993)-0.832411
10/18/2019$61.00$1.575Put000.391389 (-0.064442)-0.779035
10/18/2019$60.50$1.225Put010.401754 (-0.032668)-0.67893
10/18/2019$60.00$0.900Put2358 (-1)0.396926 (-0.011573)-0.574649
10/18/2019$59.50$0.625Put1000.393633 (-0.031012)-0.46161
10/18/2019$59.00$0.425Put15150.403317 (-0.010793)-0.350898
10/18/2019$58.50$0.275Put14200.402317 (+0.005299)-0.252247
10/18/2019$58.00$0.225Put58 (+1)0.453317 (+0.039207)-0.197322
10/18/2019$57.50$0.150Put054 (+4)0.468741 (+0.046249)-0.139445
10/18/2019$57.00$0.100Put219 (+1)0.479879 (+0.050144)-0.097475
10/18/2019$56.50$0.075Put1370.512993 (+0.041852)-0.071615
10/18/2019$56.00$0.050Put01090.523629 (+0.086082)-0.049101
10/18/2019$55.50$0.050Put0170.586598 (+0.123864)-0.045719
10/18/2019$55.00$0.025Put12340 (-1)0.572432 (+0.05137)-0.025001
10/18/2019$54.50$0.075Put000.7644 (+0.269174)-0.051358
10/18/2019$54.00$0.125Put050.931902-0.066984
10/18/2019$53.50$0.000Put030
10/18/2019$53.00$0.000Put0290
10/18/2019$52.50$0.000Put000
10/18/2019$52.00$0.000Put000
10/18/2019$51.50$0.000Put000
10/18/2019$51.00$0.000Put000
10/18/2019$50.50$0.000Put000
10/18/2019$50.00$0.000Put01,0470
10/18/2019$49.50$0.000Put000
10/18/2019$49.00$0.000Put000
10/18/2019$48.50$0.000Put000
10/18/2019$48.00$0.000Put000
10/18/2019$47.50$0.000Put000
10/18/2019$47.00$0.000Put000
10/18/2019$46.50$0.000Put000
10/18/2019$46.00$0.000Put000
10/18/2019$45.50$0.000Put000
10/18/2019$45.00$0.075Put0401.97819-0.021645
10/18/2019$40.00$0.000Put000
10/18/2019$35.00$0.000Put010
10/18/2019$30.00$0.000Put0400
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/17/2019 by MarketBeat.com Staff

Featured Article: What is a Roth IRA?

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