Yandex N.V. $27.38

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : YNDX  
Industries : Internet / Internet Information Providers
Last Trade: 27.38
Trade Time: Apr 15 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 27.38
Open: 27.61
Bid: 27.05
Ask: 27.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get YNDX Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: YNDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 YNDX1419D22 4.40 0.00 4.40 323.0 5.90 276.0 0.0 0
22.50 YNDX1419D22.5 3.90 0.00 3.90 606.0 5.40 526.0 0.0 0
23.00 YNDX1419D23 8.40 5.00 3.40 792.0 4.90 1240.0 12.0 67
23.00 YNDX1425D23 2.50 0.00 2.50 676.0 6.20 670.0 0.0 0
23.50 YNDX1419D23.5 2.90 0.00 2.90 606.0 4.50 586.0 0.0 0
24.00 YNDX1419D24 6.70 4.30 2.40 766.0 3.90 946.0 30.0 30
24.00 YNDX1425D24 3.13 0.00 2.95 89.0 3.90 56.0 5.0 5
24.50 YNDX1419D24.5 1.95 0.00 1.95 576.0 3.40 496.0 0.0 0
25.00 YNDX1419D25 5.20 3.70 1.50 792.0 2.60 448.0 43.0 80
25.00 YNDX1425D25 4.90 2.35 2.55 491.0 3.20 548.0 2.0 2
25.50 YNDX1419D25.5 1.20 0.00 1.20 875.0 2.15 396.0 0.0 0
26.00 YNDX1419D26 1.33 0.00 1.10 769.0 1.75 937.0 3.0 3
26.00 YNDX1425D26 1.95 0.00 1.95 422.0 2.35 95.0 0.0 0
26.50 YNDX1419D26.5 1.00 0.00 0.95 1060.0 1.25 388.0 6.0 3
27.00 YNDX1419D27 0.75 0.00 0.70 535.0 0.85 333.0 53.0 53
27.00 YNDX1425D27 1.30 0.00 1.30 634.0 1.70 74.0 10.0 40
27.50 YNDX1419D27.5 0.35 0.00 0.40 812.0 0.55 661.0 10.0 60
28.00 YNDX1419D28 0.25 0.00 0.20 1048.0 0.35 1698.0 8.0 669
28.00 YNDX1425D28 0.95 0.00 0.90 650.0 1.20 51.0 128.0 161
28.50 YNDX1419D28.5 0.35 0.25 0.10 717.0 0.20 76.0 16.0 55
29.00 YNDX1419D29 0.15 0.00 0.05 39.0 0.20 1220.0 4.0 435
29.00 YNDX1425D29 0.55 0.00 0.45 772.0 0.85 81.0 157.0 252
29.50 YNDX1419D29.5 0.17 -0.08 0.05 482.0 0.25 1548.0 16.0 16
30.00 YNDX1419D30 0.05 0.00 0.05 2.0 0.15 1249.0 3.0 1,490
30.00 YNDX1425D30 0.45 0.00 0.30 757.0 0.55 57.0 15.0 93
30.50 YNDX1419D30.5 0.25 0.00 0.05 11.0 0.25 1476.0 0.0 0
31.00 YNDX1419D31 0.15 0.10 0.05 30.0 0.05 155.0 10.0 1,674
31.00 YNDX1425D31 0.35 0.00 0.15 758.0 0.40 103.0 12.0 162
31.50 YNDX1419D31.5 0.25 0.00 0.05 426.0 0.25 1377.0 0.0 0
32.00 YNDX1419D32 0.05 -0.10 0.05 10.0 0.15 1055.0 13.0 1,277
32.00 YNDX1425D32 0.30 0.20 0.10 487.0 0.25 71.0 4.0 160
32.50 YNDX1419D32.5 0.25 0.00 0.05 10.0 0.25 1367.0 0.0 0
33.00 YNDX1419D33 0.05 -0.10 0.05 30.0 0.15 1431.0 30.0 3,303
33.00 YNDX1425D33 0.15 0.00 0.05 402.0 0.25 373.0 1.0 70
33.50 YNDX1419D33.5 0.25 0.00 0.00 0.0 0.25 1387.0 0.0 0
34.00 YNDX1419D34 0.05 0.00 0.05 4.0 0.05 9.0 25.0 1,743
34.00 YNDX1425D34 0.21 -0.04 0.05 11.0 0.25 496.0 5.0 56
34.50 YNDX1419D34.5 0.25 0.00 0.00 0.0 0.25 1367.0 0.0 0
35.00 YNDX1419D35 0.05 0.00 0.05 61.0 0.05 962.0 1.0 847
35.00 YNDX1425D35 0.18 -0.02 0.05 186.0 0.20 465.0 11.0 40
35.50 YNDX1419D35.5 0.15 0.00 0.00 0.0 0.15 1318.0 0.0 0
35.50 YNDX1425D35.5 0.15 -0.10 0.15 1.0 0.25 587.0 1.0 7
36.00 YNDX1419D36 0.05 0.00 0.05 870.0 0.05 974.0 17.0 1,431
36.00 YNDX1425D36 0.12 -0.13 0.05 21.0 0.25 586.0 6.0 18
36.50 YNDX1419D36.5 0.15 0.00 0.00 0.0 0.15 515.0 0.0 0
36.50 YNDX1425D36.5 0.45 -0.25 0.05 41.0 0.70 827.0 10.0 10
37.00 YNDX1419D37 0.15 0.00 0.15 4.0 0.15 1406.0 4.0 579
37.00 YNDX1425D37 0.75 0.45 0.05 10.0 0.30 949.0 10.0 10
37.50 YNDX1425D37.5 0.25 0.00 0.05 10.0 0.25 729.0 0.0 0
38.00 YNDX1419D38 0.05 -0.05 0.05 10.0 0.10 1134.0 1.0 154
38.00 YNDX1425D38 0.15 -0.10 0.05 176.0 0.25 664.0 80.0 80
38.50 YNDX1425D38.5 0.25 0.00 0.05 22.0 0.25 620.0 0.0 0
39.00 YNDX1419D39 0.05 0.00 0.05 141.0 0.05 818.0 1.0 30
39.00 YNDX1425D39 0.25 0.00 0.05 22.0 0.25 556.0 0.0 0
39.50 YNDX1425D39.5 0.25 0.00 0.05 22.0 0.25 340.0 0.0 0
40.00 YNDX1419D40 0.10 0.05 0.10 2.0 0.05 72.0 6.0 380
40.00 YNDX1425D40 0.25 0.00 0.05 30.0 0.25 464.0 0.0 0
40.50 YNDX1425D40.5 0.25 0.00 0.05 15.0 0.25 474.0 0.0 0
41.00 YNDX1419D41 0.51 0.36 0.05 30.0 0.15 1299.0 10.0 141
41.00 YNDX1425D41 0.25 0.00 0.05 14.0 0.25 485.0 0.0 0
42.00 YNDX1419D42 0.60 0.35 0.05 30.0 0.25 1246.0 2.0 7
42.00 YNDX1425D42 0.25 0.00 0.05 10.0 0.25 486.0 0.0 0
43.00 YNDX1419D43 0.60 0.35 0.05 50.0 0.25 1238.0 10.0 0
43.00 YNDX1425D43 0.25 0.00 0.05 20.0 0.25 1162.0 0.0 0
44.00 YNDX1419D44 0.25 0.00 0.05 10.0 0.25 1258.0 0.0 0
45.00 YNDX1419D45 0.05 -0.10 0.05 2.0 0.15 702.0 2.0 6
46.00 YNDX1419D46 0.25 0.00 0.05 365.0 0.25 1238.0 0.0 0
47.00 YNDX1419D47 0.25 0.00 0.05 351.0 0.25 1258.0 0.0 0
48.00 YNDX1419D48 0.25 0.00 0.05 90.0 0.25 1248.0 0.0 0
49.00 YNDX1419D49 0.25 0.00 0.05 11.0 0.25 1238.0 0.0 0
50.00 YNDX1419D50 0.25 0.00 0.05 11.0 0.25 1258.0 0.0 0

Put Options: YNDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 YNDX1419P22 0.25 0.00 0.00 0.0 0.25 1359.0 0.0 0
22.50 YNDX1419P22.5 0.25 0.00 0.00 0.0 0.25 1399.0 0.0 0
23.00 YNDX1419P23 0.04 -0.11 0.05 408.0 0.15 1329.0 1.0 7
23.00 YNDX1425P23 0.10 0.00 0.10 20.0 0.85 845.0 0.0 0
23.50 YNDX1419P23.5 0.25 0.00 0.00 0.0 0.25 1524.0 0.0 0
24.00 YNDX1419P24 0.18 0.03 0.05 606.0 0.15 1427.0 1.0 25
24.00 YNDX1425P24 0.75 0.50 0.25 126.0 0.55 437.0 7.0 7
24.50 YNDX1419P24.5 0.25 0.00 0.00 0.0 0.25 1632.0 0.0 0
25.00 YNDX1419P25 0.06 0.00 0.05 872.0 0.15 1037.0 30.0 53
25.00 YNDX1425P25 0.65 0.00 0.50 41.0 0.65 253.0 23.0 171
25.50 YNDX1419P25.5 0.05 0.00 0.05 545.0 0.25 1094.0 0.0 0
26.00 YNDX1419P26 0.19 0.00 0.10 722.0 0.25 722.0 55.0 259
26.00 YNDX1425P26 0.93 0.00 0.75 63.0 1.00 421.0 128.0 133
26.50 YNDX1419P26.5 0.25 0.00 0.15 1333.0 0.40 1586.0 24.0 35
27.00 YNDX1419P27 0.70 0.00 0.30 649.0 0.45 1094.0 269.0 11,533
27.00 YNDX1425P27 1.13 -0.02 1.15 70.0 1.45 739.0 100.0 115
27.50 YNDX1419P27.5 0.65 0.15 0.50 275.0 0.65 603.0 33.0 38
28.00 YNDX1419P28 1.04 0.00 0.75 562.0 1.25 1816.0 430.0 11,634
28.00 YNDX1425P28 1.90 0.00 1.65 29.0 1.90 158.0 42.0 155
28.50 YNDX1419P28.5 0.85 -0.30 1.15 643.0 2.05 1645.0 88.0 88
29.00 YNDX1419P29 2.15 0.00 1.55 414.0 2.45 1692.0 19.0 357
29.00 YNDX1425P29 2.88 0.00 2.20 173.0 3.10 1000.0 6.0 58
29.50 YNDX1419P29.5 1.75 -0.25 2.00 318.0 3.10 1082.0 20.0 3
30.00 YNDX1419P30 3.40 0.00 2.50 275.0 3.50 1174.0 10.0 904
30.00 YNDX1425P30 3.70 0.00 2.90 255.0 3.90 922.0 1.0 33
30.50 YNDX1419P30.5 2.65 0.00 2.65 478.0 4.20 612.0 0.0 0
31.00 YNDX1419P31 4.10 0.00 3.50 171.0 4.60 1148.0 354.0 494
31.00 YNDX1425P31 3.60 -0.10 3.70 445.0 4.80 963.0 10.0 13
31.50 YNDX1419P31.5 3.60 0.00 3.60 529.0 5.10 589.0 0.0 0
32.00 YNDX1419P32 5.18 0.00 4.50 324.0 5.60 1108.0 22.0 640
32.00 YNDX1425P32 4.70 0.30 4.40 625.0 5.70 890.0 4.0 17
32.50 YNDX1419P32.5 4.60 0.00 4.60 309.0 6.10 334.0 0.0 0
33.00 YNDX1419P33 5.87 0.00 5.50 218.0 6.60 918.0 21.0 2,177
33.00 YNDX1425P33 4.70 -0.50 5.20 462.0 6.60 688.0 12.0 34
33.50 YNDX1419P33.5 5.60 0.00 5.60 316.0 7.10 328.0 0.0 0
34.00 YNDX1419P34 6.92 0.00 6.50 237.0 7.20 903.0 25.0 358
34.00 YNDX1425P34 6.10 0.00 6.10 206.0 7.70 362.0 0.0 0
34.50 YNDX1419P34.5 6.60 0.00 6.60 303.0 8.10 348.0 0.0 0
35.00 YNDX1419P35 7.90 0.00 7.10 704.0 8.30 704.0 1.0 91
35.00 YNDX1425P35 7.50 0.40 7.10 392.0 8.60 635.0 2.0 2
35.50 YNDX1419P35.5 7.60 0.00 7.60 299.0 9.10 348.0 0.0 0
35.50 YNDX1425P35.5 7.60 0.00 7.60 192.0 9.20 363.0 0.0 0
36.00 YNDX1419P36 6.90 -1.20 8.10 637.0 9.60 677.0 2.0 34
36.00 YNDX1425P36 7.45 -0.65 8.10 381.0 9.60 642.0 1.0 10
36.50 YNDX1419P36.5 8.60 0.00 8.60 182.0 10.20 227.0 0.0 0
36.50 YNDX1425P36.5 8.60 0.00 8.60 196.0 10.40 399.0 0.0 0
37.00 YNDX1419P37 5.65 -3.45 9.10 536.0 10.60 826.0 50.0 50
37.00 YNDX1425P37 9.10 0.00 9.10 52.0 11.00 205.0 0.0 0
37.50 YNDX1425P37.5 8.60 0.00 8.60 163.0 11.70 218.0 0.0 0
38.00 YNDX1419P38 4.50 -5.40 9.90 450.0 11.60 715.0 18.0 22
38.00 YNDX1425P38 9.10 0.00 9.10 141.0 12.20 209.0 0.0 0
38.50 YNDX1425P38.5 9.60 0.00 9.60 136.0 12.70 171.0 0.0 0
39.00 YNDX1419P39 9.50 -1.40 10.90 430.0 12.60 727.0 27.0 7
39.00 YNDX1425P39 10.10 0.00 10.10 124.0 13.20 104.0 0.0 0
39.50 YNDX1425P39.5 10.50 0.00 10.50 124.0 13.70 137.0 0.0 0
40.00 YNDX1419P40 8.81 -3.09 11.90 251.0 13.70 536.0 50.0 5
40.00 YNDX1425P40 9.75 -1.35 11.10 71.0 14.70 108.0 4.0 0
40.50 YNDX1425P40.5 7.70 -3.80 11.50 145.0 15.00 255.0 10.0 10
41.00 YNDX1419P41 11.64 -1.16 12.80 61.0 15.70 158.0 5.0 5
41.00 YNDX1425P41 12.10 0.00 12.10 122.0 15.20 161.0 0.0 0
42.00 YNDX1419P42 13.90 0.00 13.90 61.0 15.90 196.0 0.0 0
42.00 YNDX1425P42 13.10 0.00 13.10 123.0 16.20 93.0 0.0 0
43.00 YNDX1419P43 12.43 -2.47 14.90 385.0 16.60 785.0 5.0 5
43.00 YNDX1425P43 14.10 0.00 14.10 117.0 17.20 109.0 0.0 0
44.00 YNDX1419P44 9.80 -6.10 15.90 15.0 17.80 146.0 20.0 5
45.00 YNDX1419P45 11.80 -5.10 16.90 388.0 18.60 819.0 19.0 20
46.00 YNDX1419P46 17.90 0.00 17.90 37.0 20.00 121.0 0.0 0
47.00 YNDX1419P47 18.90 0.00 18.90 52.0 20.80 85.0 0.0 0
48.00 YNDX1419P48 19.10 0.00 19.10 120.0 22.20 158.0 0.0 0
49.00 YNDX1419P49 20.10 0.00 20.10 120.0 23.60 91.0 0.0 0
50.00 YNDX1419P50 21.10 0.00 21.10 120.0 24.20 151.0 0.0 0
Trading Center