Yelp Inc. (YELP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517C00034000 | 2024-04-16 10:43AM EDT | 34.00 | 5.65 | 5.50 | 5.80 | 0.00 | - | 2 | 52 | 79.69% |
| YELP240517C00035000 | 2024-04-16 12:04PM EDT | 35.00 | 5.02 | 4.70 | 4.90 | 0.00 | - | 11 | 13 | 78.03% |
| YELP240517C00036000 | 2024-03-26 11:16AM EDT | 36.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 3 | 43 | 86.33% |
| YELP240517C00037000 | 2024-04-09 9:31AM EDT | 37.00 | 4.85 | 3.20 | 3.40 | 0.00 | - | 2 | 27 | 76.32% |
| YELP240517C00038000 | 2024-05-06 9:30AM EDT | 38.00 | 3.10 | 2.65 | 2.80 | 0.00 | - | 2 | 118 | 78.22% |
| YELP240517C00039000 | 2024-05-03 10:53AM EDT | 39.00 | 2.35 | 2.05 | 2.25 | 0.00 | - | 6 | 109 | 76.86% |
| YELP240517C00040000 | 2024-05-08 11:00AM EDT | 40.00 | 2.00 | 1.50 | 1.70 | -0.30 | -13.04% | 22 | 260 | 73.39% |
| YELP240517C00041000 | 2024-05-08 12:04PM EDT | 41.00 | 1.45 | 1.10 | 1.30 | -0.51 | -26.02% | 1 | 46 | 72.66% |
| YELP240517C00042000 | 2024-05-07 2:58PM EDT | 42.00 | 1.18 | 0.85 | 1.00 | -0.32 | -21.33% | 10 | 193 | 73.93% |
| YELP240517C00043000 | 2024-05-07 11:16AM EDT | 43.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 2 | 126 | 73.63% |
| YELP240517C00044000 | 2024-05-06 3:59PM EDT | 44.00 | 0.52 | 0.45 | 0.55 | -0.13 | -20.00% | 1 | 94 | 74.32% |
| YELP240517C00045000 | 2024-05-07 2:42PM EDT | 45.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 5 | 173 | 73.83% |
| YELP240517C00046000 | 2024-05-07 3:54PM EDT | 46.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 11 | 55 | 74.22% |
| YELP240517C00047000 | 2024-05-08 12:37PM EDT | 47.00 | 0.22 | 0.15 | 0.25 | -0.05 | -18.52% | 2 | 33 | 76.95% |
| YELP240517C00048000 | 2024-04-24 1:42PM EDT | 48.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 78.13% |
| YELP240517C00049000 | 2024-05-02 9:56AM EDT | 49.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 48 | 77.73% |
| YELP240517C00050000 | 2024-05-03 9:48AM EDT | 50.00 | 0.12 | 0.05 | 0.55 | 0.00 | - | 5 | 75 | 105.66% |
| YELP240517C00055000 | 2024-03-12 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 141.99% |
| YELP240517C00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 130.47% |
PutsforMay 17, 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 | 0.00 | 0.00 | - | 80 | 83 | 50.00% |
| YELP240517P00030000 | 2024-05-08 12:45PM EDT | 30.00 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 45 | 32 | 96.09% |
| YELP240517P00034000 | 2024-05-07 1:39PM EDT | 34.00 | 0.24 | 0.20 | 0.35 | +0.14 | +140.00% | 1 | 181 | 75.39% |
| YELP240517P00035000 | 2024-05-08 12:54PM EDT | 35.00 | 0.43 | 0.35 | 0.50 | +0.13 | +43.33% | 1,592 | 4,709 | 74.61% |
| YELP240517P00036000 | 2024-05-06 10:06AM EDT | 36.00 | 0.40 | 0.55 | 0.70 | 0.00 | - | 2 | 357 | 73.44% |
| YELP240517P00037000 | 2024-05-08 12:46PM EDT | 37.00 | 0.95 | 0.85 | 1.00 | +0.45 | +90.00% | 47 | 577 | 73.83% |
| YELP240517P00038000 | 2024-05-08 12:18PM EDT | 38.00 | 1.05 | 1.25 | 1.35 | +0.30 | +40.00% | 5 | 72 | 73.97% |
| YELP240517P00039000 | 2024-05-08 9:51AM EDT | 39.00 | 1.15 | 1.60 | 1.80 | +0.20 | +21.05% | 1 | 47 | 71.78% |
| YELP240517P00040000 | 2024-05-08 12:54PM EDT | 40.00 | 2.26 | 2.15 | 2.35 | +0.67 | +42.14% | 1,472 | 306 | 72.27% |
| YELP240517P00041000 | 2024-05-08 9:46AM EDT | 41.00 | 2.15 | 2.75 | 2.95 | -0.25 | -10.42% | 40 | 85 | 71.39% |
| YELP240517P00042000 | 2024-05-06 3:01PM EDT | 42.00 | 2.75 | 3.40 | 3.80 | 0.00 | - | 4 | 20 | 73.73% |
| YELP240517P00043000 | 2024-05-07 3:54PM EDT | 43.00 | 2.90 | 4.20 | 4.40 | 0.00 | - | 9 | 26 | 71.00% |
| YELP240517P00044000 | 2024-04-10 9:45AM EDT | 44.00 | 4.10 | 5.00 | 7.00 | 0.00 | - | 1 | 12 | 113.57% |
| YELP240517P00045000 | 2024-04-10 9:46AM EDT | 45.00 | 4.90 | 5.90 | 6.10 | 0.00 | - | 1 | 10 | 71.88% |
| YELP240517P00046000 | 2024-02-16 4:43PM EDT | 46.00 | 8.54 | 6.50 | 9.10 | 0.00 | - | 4 | 3 | 124.32% |
| 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 | 172.66% |
| YELP240517P00050000 | 2024-02-16 11:30AM EDT | 50.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 10 | 0 | 189.94% |
| 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.