Options Chain for JOYY INC ADS REPSTG COM A (YY) - $40.78 as of 12/20/2024 9:19:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.20 | 25.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 20.00 | 18.70 | 22.60 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 22.50 | 16.20 | 19.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 25.00 | 13.90 | 17.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 30.00 | 9.00 | 12.40 | 10.90 | +1.60 | +17.21% | 3 | 4 | 1.57 | 0.99 | 0.01 | -0.01 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 35.00 | 5.80 | 7.50 | 5.80 | % | 2 | 0 | 0.56 | 0.89 | 0.04 | -0.02 | 12/20/2024 | 12/20/2024 3:59:50 PM EST | |
| 40.00 | 2.50 | 3.00 | 2.50 | +0.47 | +23.16% | 415 | 607 | 0.50 | 0.60 | 0.08 | -0.04 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 45.00 | 0.70 | 1.20 | 0.94 | +0.24 | +34.29% | 97 | 27 | 0.52 | 0.25 | 0.06 | -0.03 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 50.00 | 0.25 | 0.60 | 0.45 | -0.20 | -30.77% | 12 | 27 | 0.59 | 0.07 | 0.02 | -0.01 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.05 | -0.15 | -75.00% | 1 | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 25.00 | 0.05 | 0.35 | 0.05 | -0.50 | -90.91% | 29 | 267 | 0.90 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.30 | 0.30 | -0.40 | -57.15% | 7 | 541 | 0.80 | -0.01 | 0.01 | -0.01 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 35.00 | 0.40 | 0.60 | 0.55 | -1.15 | -67.65% | 90 | 1,474 | 0.57 | -0.11 | 0.04 | -0.02 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 40.00 | 0.95 | 2.70 | 1.93 | -2.63 | -57.68% | 38 | 146 | 0.54 | -0.40 | 0.08 | -0.04 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 45.00 | 4.80 | 6.20 | 8.00 | 0.00 | 0.00% | 0 | 23 | 0.99 | -0.75 | 0.06 | -0.03 | 12/18/2024 | 12/20/2024 3:59:50 PM EST |
| 50.00 | 8.00 | 11.80 | % | 0 | 0 | 1.25 | -0.93 | 0.02 | -0.01 | 12/20/2024 3:59:50 PM EST |