Options Chain for JOYY INC ADS REPSTG COM A (YY) - $34.00 as of 4/29/2024 5:32:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.00 | 20.90 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 17.50 | 13.50 | 18.40 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 20.00 | 11.00 | 15.90 | 12.30 | 0.00 | 0.00% | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:49 PM EST |
| 22.50 | 8.50 | 12.90 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 25.00 | 6.10 | 10.40 | 7.54 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 3:59:49 PM EST |
| 30.00 | 3.40 | 4.10 | 3.81 | 0.00 | 0.00% | 0 | 159 | 0.83 | 0.84 | 0.08 | -0.02 | 4/24/2024 | 4/29/2024 3:59:49 PM EST |
| 35.00 | 0.40 | 1.90 | 0.70 | 0.00 | 0.00% | 0 | 464 | 0.47 | 0.35 | 0.09 | -0.04 | 4/26/2024 | 4/29/2024 3:59:49 PM EST |
| 40.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1,008 | 0.59 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 3 | 99 | 0.70 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 811 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/29/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 75 | 2.69 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/29/2024 3:59:49 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 | 4.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 108 | 0.94 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 3:59:49 PM EST |
| 30.00 | 0.10 | 2.45 | 0.70 | 0.00 | 0.00% | 0 | 255 | 0.88 | -0.16 | 0.08 | -0.02 | 4/16/2024 | 4/29/2024 3:59:49 PM EST |
| 35.00 | 1.85 | 3.90 | 3.00 | 0.00 | 0.00% | 0 | 192 | 0.61 | -0.65 | 0.09 | -0.04 | 4/22/2024 | 4/29/2024 3:59:49 PM EST |
| 40.00 | 6.30 | 7.20 | 9.00 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.93 | 0.03 | -0.01 | 3/21/2024 | 4/29/2024 3:59:49 PM EST |
| 45.00 | 9.20 | 14.00 | 10.80 | 0.00 | 0.00% | 0 | 14 | 1.81 | -0.99 | 0.01 | 0.00 | 4/10/2024 | 4/29/2024 3:59:49 PM EST |
| 50.00 | 14.20 | 19.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 55.00 | 19.10 | 24.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 60.00 | 24.20 | 29.00 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST |