Yelp Inc. (YELP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517C00034000 | 2024-05-09 12:35PM EDT | 34.00 | 5.70 | 3.70 | 3.90 | 0.00 | - | 1 | 51 | 56.25% |
| YELP240517C00035000 | 2024-04-16 12:04PM EDT | 35.00 | 5.02 | 1.75 | 4.30 | 0.00 | - | 11 | 13 | 60.64% |
| YELP240517C00036000 | 2024-05-10 12:19PM EDT | 36.00 | 2.18 | 1.80 | 2.00 | -2.22 | -50.45% | 6 | 43 | 44.43% |
| YELP240517C00037000 | 2024-05-08 2:22PM EDT | 37.00 | 1.50 | 1.05 | 1.20 | -1.90 | -55.88% | 10 | 28 | 38.18% |
| YELP240517C00038000 | 2024-05-10 11:57AM EDT | 38.00 | 0.93 | 0.50 | 0.60 | -1.85 | -66.55% | 7 | 110 | 34.28% |
| YELP240517C00039000 | 2024-05-10 11:01AM EDT | 39.00 | 0.43 | 0.15 | 0.25 | -1.97 | -82.08% | 32 | 139 | 32.72% |
| YELP240517C00040000 | 2024-05-10 12:08PM EDT | 40.00 | 0.15 | 0.00 | 0.15 | -1.71 | -91.94% | 90 | 928 | 37.50% |
| YELP240517C00041000 | 2024-05-10 12:28PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -1.36 | -96.45% | 9 | 66 | 42.58% |
| YELP240517C00042000 | 2024-05-10 12:33PM EDT | 42.00 | 0.04 | 0.00 | 0.05 | -1.00 | -96.15% | 36 | 222 | 44.14% |
| YELP240517C00043000 | 2024-05-10 10:32AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 29 | 205 | 51.56% |
| YELP240517C00044000 | 2024-05-10 11:54AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | -0.53 | -91.38% | 13 | 650 | 52.34% |
| YELP240517C00045000 | 2024-05-10 11:54AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | -0.41 | -95.35% | 18 | 244 | 25.00% |
| YELP240517C00046000 | 2024-05-10 11:02AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 7 | 130 | 64.06% |
| YELP240517C00047000 | 2024-05-10 9:38AM EDT | 47.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 3 | 57 | 70.31% |
| YELP240517C00048000 | 2024-05-09 2:19PM EDT | 48.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 13 | 75.78% |
| YELP240517C00049000 | 2024-05-10 12:44PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 6 | 70 | 81.25% |
| YELP240517C00050000 | 2024-05-10 11:20AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 21 | 120 | 85.94% |
| YELP240517C00055000 | 2024-03-12 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 175.20% |
| YELP240517C00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 159.38% |
| YELP240517C00070000 | 2024-05-09 3:13PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 167.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517P00025000 | 2024-04-26 3:41PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 83 | 123.44% |
| YELP240517P00028000 | 2024-05-09 3:59PM EDT | 28.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 189.06% |
| YELP240517P00029000 | 2024-05-10 9:33AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 1 | 29 | 50.00% |
| YELP240517P00030000 | 2024-05-10 12:44PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 27 | 123 | 73.44% |
| YELP240517P00031000 | 2024-05-09 9:57AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 169.53% |
| YELP240517P00032000 | 2024-05-09 3:56PM EDT | 32.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 64 | 93 | 62.11% |
| YELP240517P00033000 | 2024-05-10 10:03AM EDT | 33.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 7 | 71 | 52.34% |
| YELP240517P00034000 | 2024-05-10 11:56AM EDT | 34.00 | 0.01 | 0.00 | 0.05 | -0.33 | -97.06% | 29 | 241 | 42.58% |
| YELP240517P00035000 | 2024-05-10 12:49PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.40 | -90.91% | 115 | 6,556 | 32.42% |
| YELP240517P00036000 | 2024-05-10 12:10PM EDT | 36.00 | 0.08 | 0.10 | 0.20 | -0.58 | -87.88% | 11 | 414 | 34.57% |
| YELP240517P00037000 | 2024-05-10 12:32PM EDT | 37.00 | 0.25 | 0.25 | 0.40 | -0.73 | -74.49% | 151 | 1,536 | 30.47% |
| YELP240517P00038000 | 2024-05-10 12:28PM EDT | 38.00 | 0.60 | 0.65 | 0.75 | -0.70 | -53.85% | 746 | 878 | 24.71% |
| YELP240517P00039000 | 2024-05-10 12:48PM EDT | 39.00 | 1.45 | 1.30 | 2.00 | -0.30 | -17.14% | 350 | 431 | 53.03% |
| YELP240517P00040000 | 2024-05-10 11:54AM EDT | 40.00 | 1.67 | 2.25 | 2.40 | -0.50 | -23.04% | 113 | 3,513 | 26.56% |
| YELP240517P00041000 | 2024-05-10 12:39PM EDT | 41.00 | 3.10 | 2.85 | 3.40 | +0.37 | +13.55% | 43 | 97 | 34.77% |
| YELP240517P00042000 | 2024-05-10 9:31AM EDT | 42.00 | 3.32 | 2.55 | 5.30 | -0.01 | -0.30% | 1 | 19 | 108.59% |
| YELP240517P00043000 | 2024-05-09 11:17AM EDT | 43.00 | 4.50 | 5.10 | 6.20 | +0.40 | +9.76% | 7 | 26 | 78.32% |
| YELP240517P00044000 | 2024-04-10 9:45AM EDT | 44.00 | 4.10 | 6.10 | 6.40 | 0.00 | - | 1 | 12 | 56.25% |
| YELP240517P00045000 | 2024-04-10 9:46AM EDT | 45.00 | 4.90 | 5.10 | 8.70 | 0.00 | - | 1 | 10 | 164.06% |
| YELP240517P00046000 | 2024-02-16 4:43PM EDT | 46.00 | 8.54 | 6.50 | 9.10 | 0.00 | - | 4 | 3 | 138.67% |
| YELP240517P00047000 | 2023-12-06 1:41PM EDT | 47.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 2 | 19 | 0.00% |
| YELP240517P00048000 | 2024-02-16 11:32AM EDT | 48.00 | 9.50 | 8.40 | 12.50 | 0.00 | - | 14 | 0 | 92.97% |
| YELP240517P00050000 | 2024-02-16 11:30AM EDT | 50.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 10 | 0 | 105.08% |
| YELP240517P00055000 | 2023-10-10 9:52AM EDT | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.