Yelp Inc. (YELP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM 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 | 4.00 | 4.20 | 0.00 | - | 2 | 51 | 64.06% |
| YELP240517C00035000 | 2024-05-14 10:15AM EDT | 35.00 | 3.50 | 2.95 | 3.20 | 0.00 | - | 1 | 12 | 73.63% |
| YELP240517C00036000 | 2024-05-14 12:05PM EDT | 36.00 | 2.18 | 1.95 | 3.60 | 0.00 | - | 2 | 41 | 113.09% |
| YELP240517C00037000 | 2024-05-15 10:21AM EDT | 37.00 | 0.70 | 1.10 | 1.20 | -0.80 | -53.33% | 15 | 45 | 35.16% |
| YELP240517C00038000 | 2024-05-15 2:25PM EDT | 38.00 | 0.40 | 0.30 | 0.45 | -0.03 | -6.98% | 26 | 212 | 29.69% |
| YELP240517C00039000 | 2024-05-13 1:17PM EDT | 39.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 56 | 144 | 28.91% |
| YELP240517C00040000 | 2024-05-15 10:46AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 922 | 46.68% |
| YELP240517C00041000 | 2024-05-14 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 95.70% |
| YELP240517C00042000 | 2024-05-13 2:28PM EDT | 42.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 64 | 162 | 113.48% |
| YELP240517C00043000 | 2024-05-13 1:16PM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 16 | 193 | 78.13% |
| YELP240517C00044000 | 2024-05-13 2:18PM EDT | 44.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 642 | 103.13% |
| YELP240517C00045000 | 2024-05-15 11:12AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 228 | 100.78% |
| YELP240517C00046000 | 2024-05-10 11:02AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 127 | 99.22% |
| YELP240517C00047000 | 2024-05-13 1:17PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 51 | 109.38% |
| YELP240517C00048000 | 2024-05-10 9:48AM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 118.75% |
| YELP240517C00049000 | 2024-05-10 12:44PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 126.56% |
| YELP240517C00050000 | 2024-05-10 1:00PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 120 | 135.94% |
| YELP240517C00055000 | 2024-03-12 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 278.91% |
| YELP240517C00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 253.91% |
| YELP240517C00070000 | 2024-05-09 3:13PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 268.75% |
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 | 206.25% |
| YELP240517P00028000 | 2024-05-09 3:59PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 265.63% |
| YELP240517P00029000 | 2024-05-10 9:33AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 140.63% |
| YELP240517P00030000 | 2024-05-10 1:00PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 125.00% |
| YELP240517P00031000 | 2024-05-09 9:57AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 196.48% |
| YELP240517P00032000 | 2024-05-09 3:56PM EDT | 32.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 64 | 93 | 95.31% |
| YELP240517P00033000 | 2024-05-10 3:23PM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 67 | 151.76% |
| YELP240517P00034000 | 2024-05-13 9:37AM EDT | 34.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 66.41% |
| YELP240517P00035000 | 2024-05-15 1:42PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 6,475 | 51.56% |
| YELP240517P00036000 | 2024-05-14 1:01PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 447 | 51.95% |
| YELP240517P00037000 | 2024-05-14 3:25PM EDT | 37.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 15 | 893 | 33.01% |
| YELP240517P00038000 | 2024-05-15 9:51AM EDT | 38.00 | 0.60 | 0.25 | 0.35 | -0.14 | -18.92% | 5 | 432 | 28.32% |
| YELP240517P00039000 | 2024-05-15 1:28PM EDT | 39.00 | 1.20 | 0.90 | 1.25 | +0.07 | +6.19% | 15 | 296 | 49.90% |
| YELP240517P00040000 | 2024-05-15 1:51PM EDT | 40.00 | 2.07 | 0.45 | 2.25 | -0.01 | -0.48% | 96 | 3,329 | 71.88% |
| YELP240517P00041000 | 2024-05-14 1:46PM EDT | 41.00 | 3.10 | 1.85 | 3.60 | 0.00 | - | 1 | 42 | 123.83% |
| YELP240517P00042000 | 2024-05-10 9:31AM EDT | 42.00 | 3.32 | 2.35 | 6.10 | 0.00 | - | 12 | 4 | 105.66% |
| YELP240517P00043000 | 2024-05-10 10:47AM EDT | 43.00 | 4.50 | 3.50 | 6.60 | 0.00 | - | 2 | 0 | 96.09% |
| YELP240517P00044000 | 2024-04-10 9:45AM EDT | 44.00 | 4.10 | 5.90 | 8.30 | 0.00 | - | 1 | 12 | 225.59% |
| YELP240517P00045000 | 2024-05-10 3:13PM EDT | 45.00 | 8.52 | 6.20 | 8.00 | 0.00 | - | 1 | 1 | 131.25% |
| YELP240517P00046000 | 2024-02-16 4:43PM EDT | 46.00 | 8.54 | 6.50 | 9.10 | 0.00 | - | 4 | 3 | 260.16% |
| 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 | 221.68% |
| YELP240517P00050000 | 2024-02-16 11:30AM EDT | 50.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 10 | 0 | 247.27% |
| 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.