Options Chain for JOYY INC ADS REPSTG COM A (YY) - $33.23 as of 4/26/2024 10:02:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.00 | 20.80 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:37 PM EST | |||
| 17.50 | 13.50 | 18.40 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:37 PM EST | |||
| 20.00 | 11.00 | 15.90 | 12.30 | 0.00 | 0.00% | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:37 PM EST |
| 22.50 | 8.50 | 12.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:37 PM EST | |||
| 25.00 | 6.30 | 10.40 | 7.54 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.99 | 0.01 | 0.00 | 3/15/2024 | 4/25/2024 3:59:37 PM EST |
| 30.00 | 3.30 | 4.00 | 3.81 | 0.00 | 0.00% | 0 | 159 | 0.49 | 0.78 | 0.06 | -0.03 | 4/24/2024 | 4/25/2024 3:59:37 PM EST |
| 35.00 | 0.45 | 1.00 | 0.67 | 0.00 | 0.00% | 0 | 460 | 0.44 | 0.39 | 0.07 | -0.04 | 4/25/2024 | 4/25/2024 3:59:37 PM EST |
| 40.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1,008 | 0.57 | 0.14 | 0.04 | -0.03 | 4/24/2024 | 4/25/2024 3:59:37 PM EST |
| 45.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 99 | 1.46 | 0.03 | 0.01 | -0.01 | 4/10/2024 | 4/25/2024 3:59:37 PM EST |
| 50.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 811 | 1.06 | 0.01 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:37 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/25/2024 3:59:37 PM EST |
| 60.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 75 | 2.42 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/25/2024 3:59:37 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 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:37 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:37 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:37 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:37 PM EST | |||
| 25.00 | 0.00 | 2.20 | 0.27 | 0.00 | 0.00% | 0 | 108 | 1.90 | -0.01 | 0.01 | 0.00 | 3/19/2024 | 4/25/2024 3:59:37 PM EST |
| 30.00 | 0.10 | 2.05 | 0.70 | 0.00 | 0.00% | 0 | 255 | 0.72 | -0.22 | 0.06 | -0.03 | 4/16/2024 | 4/25/2024 3:59:37 PM EST |
| 35.00 | 0.45 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 192 | 0.77 | -0.61 | 0.07 | -0.04 | 4/22/2024 | 4/25/2024 3:59:37 PM EST |
| 40.00 | 6.50 | 7.40 | 9.00 | 0.00 | 0.00% | 0 | 8 | 0.76 | -0.86 | 0.04 | -0.03 | 3/21/2024 | 4/25/2024 3:59:37 PM EST |
| 45.00 | 9.50 | 14.00 | 10.80 | 0.00 | 0.00% | 0 | 14 | 1.71 | -0.97 | 0.01 | -0.01 | 4/10/2024 | 4/25/2024 3:59:37 PM EST |
| 50.00 | 14.40 | 19.00 | % | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 4/25/2024 3:59:37 PM EST | |||
| 55.00 | 19.20 | 24.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:37 PM EST | |||
| 60.00 | 24.30 | 29.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:37 PM EST |