Singapore markets open in 2 hours 47 minutes

Yandex N.V. (YNDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.35+2.27 (+3.33%)
At close: 4:00PM EST

70.01 -0.34 (-0.48%)
After hours: 5:12PM EST

In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YNDX210122C000600002020-12-18 6:12PM EST60.0011.526.2010.000.00--200.00%
YNDX210122C000645002021-01-19 12:12AM EST64.505.303.907.900.00---53.91%
YNDX210122C000670002021-01-15 3:24PM EST67.002.252.753.80+0.50+28.57%1264.26%
YNDX210122C000675002021-01-19 12:12AM EST67.501.902.703.30+0.35+22.58%1158.20%
YNDX210122C000680002021-01-20 12:03PM EST68.001.652.202.80+0.80+94.12%2452.05%
YNDX210122C000685002021-01-15 9:41AM EST68.500.851.902.200.00-82240.63%
YNDX210122C000690002021-01-20 3:54PM EST69.001.651.401.95+0.95+135.71%141845.70%
YNDX210122C000695002021-01-20 11:31AM EST69.500.651.101.55+0.15+30.00%2942.38%
YNDX210122C000700002021-01-20 12:44PM EST70.000.800.851.05+0.55+220.00%577334.03%
YNDX210122C000705002021-01-19 10:09AM EST70.500.150.550.900.00-2944238.18%
YNDX210122C000710002021-01-20 12:42PM EST71.000.350.400.60+0.10+40.00%4414734.72%
YNDX210122C000715002021-01-20 3:02PM EST71.500.250.200.45-0.27-51.92%1135.55%
YNDX210122C000720002021-01-20 12:42PM EST72.000.140.150.35+0.07+100.00%46637.21%
YNDX210122C000725002021-01-15 1:39PM EST72.500.220.050.250.00-1237.50%
YNDX210122C000730002021-01-19 11:16AM EST73.000.060.000.150.00-62035.94%
YNDX210122C000745002021-01-08 12:04PM EST74.500.750.000.300.00-2260.25%
YNDX210122C000750002021-01-11 12:17PM EST75.000.350.000.400.00-52957.42%
YNDX210122C000760002021-01-07 3:33PM EST76.000.310.000.300.00-8961.13%
YNDX210122C000765002020-12-17 11:48AM EST76.501.050.000.550.00--41176.07%
YNDX210122C000800002021-01-07 3:33PM EST80.000.090.000.400.00-42195.90%
YNDX210122C000850002020-12-08 12:02PM EST85.000.250.000.400.00-11128.91%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YNDX210122P000610002021-01-07 10:09AM EST61.000.150.000.150.00--487.50%
YNDX210122P000620002020-12-23 10:30AM EST62.000.900.000.150.00--079.30%
YNDX210122P000650002021-01-19 12:13AM EST65.000.300.000.100.00--150.00%
YNDX210122P000655002021-01-11 11:58AM EST65.500.050.000.10-0.40-88.89%1453.13%
YNDX210122P000660002021-01-20 11:52AM EST66.000.080.000.20-0.40-83.33%101158.40%
YNDX210122P000665002021-01-19 12:13AM EST66.500.700.000.250.00--157.23%
YNDX210122P000670002020-12-21 10:19AM EST67.003.000.000.100.00--139.65%
YNDX210122P000675002021-01-20 12:30PM EST67.500.200.000.15-0.74-78.72%1939.36%
YNDX210122P000685002021-01-06 2:29PM EST68.501.350.100.250.00-1235.16%
YNDX210122P000690002021-01-20 11:52AM EST69.000.680.200.35-0.87-56.13%101234.18%
YNDX210122P000695002021-01-11 3:42PM EST69.502.050.200.500.00-91033.99%
YNDX210122P000700002021-01-19 12:13AM EST70.002.530.450.700.00--1434.03%
YNDX210122P000705002021-01-20 11:08AM EST70.501.610.551.25-0.49-23.33%1246.09%
YNDX210122P000710002021-01-08 10:05AM EST71.001.651.001.300.00-2236.72%
YNDX210122P000720002021-01-20 10:51AM EST72.002.901.701.95-1.00-25.64%3434.67%