Yelp Inc. (YELP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1.15 | 4.40 | 0.00 | - | 1 | 51 | 154.20% |
| YELP240517C00035000 | 2024-04-16 12:04PM EDT | 35.00 | 5.02 | 1.80 | 2.45 | 0.00 | - | 11 | 13 | 53.52% |
| YELP240517C00036000 | 2024-05-10 12:19PM EDT | 36.00 | 2.18 | 1.00 | 1.20 | -2.22 | -50.45% | 6 | 43 | 39.65% |
| YELP240517C00037000 | 2024-05-10 3:29PM EDT | 37.00 | 0.50 | 0.45 | 0.50 | -2.90 | -85.29% | 27 | 28 | 31.74% |
| YELP240517C00038000 | 2024-05-10 1:50PM EDT | 38.00 | 0.16 | 0.10 | 0.25 | -2.62 | -94.24% | 123 | 110 | 36.23% |
| YELP240517C00039000 | 2024-05-10 3:16PM EDT | 39.00 | 0.08 | 0.00 | 0.10 | -2.32 | -96.67% | 44 | 139 | 37.50% |
| YELP240517C00040000 | 2024-05-10 12:53PM EDT | 40.00 | 0.06 | 0.00 | 0.05 | -1.80 | -96.77% | 156 | 928 | 41.41% |
| YELP240517C00041000 | 2024-05-10 12:28PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -1.36 | -96.45% | 9 | 66 | 50.78% |
| YELP240517C00042000 | 2024-05-10 2:21PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | -0.99 | -95.19% | 42 | 222 | 52.34% |
| YELP240517C00043000 | 2024-05-10 10:32AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 29 | 205 | 60.16% |
| YELP240517C00044000 | 2024-05-10 3:53PM EDT | 44.00 | 0.04 | 0.00 | 0.05 | -0.54 | -93.10% | 15 | 650 | 67.97% |
| YELP240517C00045000 | 2024-05-10 11:54AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.38 | -88.37% | 19 | 244 | 75.00% |
| YELP240517C00046000 | 2024-05-10 11:02AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 7 | 130 | 81.25% |
| YELP240517C00047000 | 2024-05-10 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 4 | 57 | 88.28% |
| YELP240517C00048000 | 2024-05-09 2:19PM EDT | 48.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 13 | 94.53% |
| YELP240517C00049000 | 2024-05-10 12:44PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 6 | 70 | 100.00% |
| YELP240517C00050000 | 2024-05-10 1:00PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 25 | 120 | 106.25% |
| YELP240517C00055000 | 2024-03-12 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 212.31% |
| YELP240517C00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 191.41% |
| YELP240517C00070000 | 2024-05-09 3:13PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 199.22% |
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 | 135.94% |
| YELP240517P00028000 | 2024-05-09 3:59PM EDT | 28.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 207.81% |
| YELP240517P00029000 | 2024-05-10 9:33AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 29 | 89.06% |
| YELP240517P00030000 | 2024-05-10 1:00PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 31 | 123 | 78.13% |
| YELP240517P00031000 | 2024-05-09 9:57AM EDT | 31.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 151.17% |
| YELP240517P00032000 | 2024-05-09 3:56PM EDT | 32.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 64 | 93 | 56.25% |
| YELP240517P00033000 | 2024-05-10 3:23PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 12 | 71 | 51.95% |
| YELP240517P00034000 | 2024-05-10 3:53PM EDT | 34.00 | 0.02 | 0.00 | 0.10 | -0.32 | -94.12% | 81 | 241 | 47.66% |
| YELP240517P00035000 | 2024-05-10 3:49PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 190 | 6,556 | 39.06% |
| YELP240517P00036000 | 2024-05-10 3:24PM EDT | 36.00 | 0.30 | 0.20 | 0.30 | -0.36 | -54.55% | 72 | 414 | 33.11% |
| YELP240517P00037000 | 2024-05-10 3:53PM EDT | 37.00 | 0.63 | 0.60 | 0.75 | -0.35 | -35.71% | 384 | 1,536 | 33.89% |
| YELP240517P00038000 | 2024-05-10 3:49PM EDT | 38.00 | 1.40 | 1.25 | 1.45 | +0.10 | +7.69% | 996 | 878 | 35.55% |
| YELP240517P00039000 | 2024-05-10 3:52PM EDT | 39.00 | 2.20 | 1.05 | 3.30 | +0.45 | +25.71% | 422 | 431 | 103.52% |
| YELP240517P00040000 | 2024-05-10 3:49PM EDT | 40.00 | 3.07 | 3.00 | 3.30 | +0.90 | +41.47% | 469 | 3,513 | 47.46% |
| YELP240517P00041000 | 2024-05-10 3:56PM EDT | 41.00 | 4.10 | 3.00 | 4.50 | +1.37 | +50.18% | 44 | 97 | 79.30% |
| YELP240517P00042000 | 2024-05-10 9:31AM EDT | 42.00 | 3.32 | 3.20 | 6.90 | -0.01 | -0.30% | 1 | 19 | 185.84% |
| YELP240517P00043000 | 2024-05-09 11:17AM EDT | 43.00 | 4.50 | 4.50 | 8.00 | +0.40 | +9.76% | 7 | 26 | 65.23% |
| YELP240517P00044000 | 2024-04-10 9:45AM EDT | 44.00 | 4.10 | 5.90 | 8.30 | 0.00 | - | 1 | 12 | 175.29% |
| YELP240517P00045000 | 2024-05-10 3:13PM EDT | 45.00 | 8.52 | 6.80 | 9.00 | +3.62 | +73.88% | 2 | 10 | 165.63% |
| YELP240517P00046000 | 2024-02-16 4:43PM EDT | 46.00 | 8.54 | 6.50 | 9.10 | 0.00 | - | 4 | 3 | 0.00% |
| 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 | 234.08% |
| YELP240517P00050000 | 2024-02-16 11:30AM EDT | 50.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 10 | 0 | 254.20% |
| 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.