Options Chain for JOYY INC ADS REPSTG COM A (YY) - $44.22 as of 1/22/2025 9:34:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.40 | 32.00 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 17.50 | 24.80 | 29.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 20.00 | 23.90 | 24.90 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:45 PM EST |
| 22.50 | 20.40 | 23.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 25.00 | 17.70 | 21.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 30.00 | 13.30 | 15.90 | 12.04 | 0.00 | 0.00% | 0 | 14 | 1.49 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:45 PM EST |
| 35.00 | 9.40 | 9.70 | 5.30 | 0.00 | 0.00% | 0 | 151 | 0.54 | 0.97 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 40.00 | 4.80 | 5.40 | 4.90 | 0.00 | 0.00% | 0 | 351 | 0.41 | 0.84 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 45.00 | 1.85 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 743 | 0.40 | 0.49 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 50.00 | 0.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1,119 | 0.45 | 0.18 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 55.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 140 | 0.46 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 42 | 3.76 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:45 PM EST |
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 90 | 1.55 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 100 | 2.45 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 40 | 2.24 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 618 | 0.84 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 511 | 0.53 | -0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 40.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 457 | 0.44 | -0.16 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 45.00 | 2.45 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 37 | 0.48 | -0.51 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 50.00 | 5.60 | 8.10 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.82 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 55.00 | 8.80 | 12.80 | 12.70 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.94 | 0.02 | -0.01 | 12/27/2024 | 1/21/2025 3:59:45 PM EST |