Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Quote for YHOO (YAHOO! INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 YHOO  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

50.31 

 YAHOO! INC       CHANGE

-0.34 

 HIGH 50.90   LOW 50.26   DIVIDEND DATE 0000-00-00 
 OPEN 50.66   CLOSE 50.65   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 7,332,584   SPLIT DATE  2004-05-12   DATE/TIME: 2017-05-23 
 OPTION VOLUME 14210   IMPLIED VOLATILITY 0.23   HISTORICAL VOL  0.22 
Data used in the screeners below are delayed from May 2, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 YHOO  49.09    YHOO  Jan 18 '19  50.00  5.97  5.97  12.17%    0.23  20
 YHOO  49.09    YHOO  Jan 19 '18  49.00  3.90  3.81  7.76%    0.23  8
 YHOO  49.09    YHOO  Oct 20 '17  48.00  3.60  2.51  5.11%    0.22  5
 YHOO  49.09    YHOO  Jan 19 '18  50.00  3.40  3.40  6.93%    0.22  8
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 YHOO  Jan 18 '19  50.00   C  5.97    YHOO  Jan 18 '19  50.00   P  5.60    11.57  0.91
 YHOO  Oct 20 '17  48.00   C  3.60    YHOO  Oct 20 '17  48.00   P  2.26    5.86  1.09
 YHOO  Jan 19 '18  50.00   C  3.40    YHOO  Jan 19 '18  50.00   P  3.85    7.25  0.91
 YHOO  Jul 21 '17  48.00   C  2.60    YHOO  Jul 21 '17  48.00   P  1.33    3.93  1.09
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 YHOO  May 19 '17  50.50   P  1.67    YHOO  May 19 '17  49.50   P  0.87    0.80  1.00
 YHOO  May 19 '17  50.00   P  1.29    YHOO  May 19 '17  49.50   P  0.87    0.42  0.50
 YHOO  May 19 '17  50.50   P  1.67    YHOO  May 19 '17  48.00   P  0.29    1.38  2.50
 YHOO  May 19 '17  50.50   P  1.67    YHOO  May 19 '17  49.00   P  0.68    0.99  1.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 YHOO  Jul 21 '17  48.00   C  2.60    YHOO  Jul 21 '17  50.00   C  1.43    1.17  2.00
 YHOO  Jul 21 '17  49.00   C  2.05    YHOO  Jul 21 '17  50.00   C  1.43    0.62  1.00
 YHOO  Jun 16 '17  49.00   C  1.51    YHOO  Jun 16 '17  50.00   C  0.95    0.56  1.00
 YHOO  Jun 16 '17  48.00   C  2.06    YHOO  Jun 16 '17  50.00   C  0.95    1.11  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 YHOO  May 19 '17  48.50   C  1.10    YHOO  May 19 '17  48.00   C  1.36    -0.26  0.50
 YHOO  May 19 '17  49.50   C  0.58    YHOO  May 19 '17  48.00   C  1.36    -0.78  1.50
 YHOO  May 19 '17  50.00   C  0.40    YHOO  May 19 '17  48.00   C  1.36    -0.96  2.00
 YHOO  May 19 '17  49.00   C  0.78    YHOO  May 19 '17  48.00   C  1.36    -0.58  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 YHOO  May 19 '17  48.50   P  0.47    YHOO  May 19 '17  49.50   P  0.87    -0.40  1.00
 YHOO  May 19 '17  49.00   P  0.68    YHOO  May 19 '17  49.50   P  0.87    -0.19  0.50
 YHOO  May 19 '17  48.00   P  0.29    YHOO  May 19 '17  49.50   P  0.87    -0.58  1.50
 YHOO  Jun 16 '17  48.00   P  0.86    YHOO  Jun 16 '17  50.00   P  1.76    -0.90  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 YHOO  Jan 19 '18  50.00   C  3.40    YHOO  Jan 18 '19  50.00   C  5.97    -2.57  12
 YHOO  Oct 20 '17  49.00   C  3.07    YHOO  Jan 19 '18  49.00   C  3.90    -0.83  3
 YHOO  Jun 16 '17  50.00   C  0.95    YHOO  Jul 21 '17  50.00   C  1.43    -0.48  1
 YHOO  Jul 21 '17  48.00   C  2.60    YHOO  Oct 20 '17  48.00   C  3.60    -1.00  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 YHOO  Oct 20 '17  48.00   P  2.26    YHOO  Jan 19 '18  48.00   P  2.91    -0.65  3
 YHOO  Jun 16 '17  48.00   P  0.86    YHOO  Jul 21 '17  48.00   P  1.33    -0.47  1
 YHOO  May 19 '17  50.00   P  1.29    YHOO  Jun 16 '17  50.00   P  1.76    -0.47  1
 YHOO  Jun 16 '17  49.00   P  1.25    YHOO  Jul 21 '17  49.00   P  1.73    -0.48  1
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.