Australia markets close in 6 hours 2 minutes

Yelp Inc. (YELP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.59+1.00 (+3.07%)
At close: 04:00PM EST
33.59 0.00 (0.00%)
After hours: 05:02PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YELP220218C000200002021-11-30 10:51AM EST20.0015.7014.9018.500.00--1300.59%
YELP220218C000250002022-01-18 11:06AM EST25.0010.106.9010.400.00-2360.16%
YELP220218C000300002022-01-18 10:59AM EST30.005.604.204.700.00-2865.33%
YELP220218C000320002022-01-21 2:40PM EST32.002.602.903.300.00-110563.53%
YELP220218C000330002022-01-24 1:56PM EST33.002.302.302.70+0.35+17.95%76861.91%
YELP220218C000340002022-01-24 3:49PM EST34.001.951.802.20-0.45-18.75%435561.18%
YELP220218C000350002022-01-24 3:05PM EST35.001.451.251.75+0.24+19.83%689258.45%
YELP220218C000360002022-01-24 3:52PM EST36.001.151.001.35+0.20+21.05%1145858.69%
YELP220218C000370002022-01-24 3:10PM EST37.000.800.700.90+0.25+45.45%713455.27%
YELP220218C000380002022-01-24 3:11PM EST38.000.450.500.60-0.05-10.00%1610853.61%
YELP220218C000390002022-01-24 2:01PM EST39.000.400.300.60+0.10+33.33%241,42555.96%
YELP220218C000400002022-01-24 2:53PM EST40.000.280.100.70+0.08+40.00%833659.57%
YELP220218C000410002022-01-19 3:44PM EST41.000.400.150.300.00-33155.47%
YELP220218C000420002022-01-07 11:06AM EST42.000.500.100.200.00-11954.69%
YELP220218C000430002022-01-11 1:53PM EST43.000.450.050.250.00-236658.98%
YELP220218C000440002022-01-07 9:45AM EST44.000.300.000.750.00-24778.52%
YELP220218C000450002022-01-13 9:50AM EST45.000.200.000.000.00-2025.00%
YELP220218C000460002021-12-13 12:12AM EST46.000.650.100.250.00--073.24%
YELP220218C000470002021-11-10 6:59AM EST47.001.400.000.600.00-2486.72%
YELP220218C000480002021-12-07 3:17PM EST48.000.480.002.200.00-1528130.47%
YELP220218C000490002021-11-22 1:50PM EST49.000.370.052.050.00-111133.01%
YELP220218C000500002022-01-14 11:21AM EST50.000.050.002.150.00-80106138.38%
YELP220218C000550002021-11-23 2:50PM EST55.000.120.000.150.00-12389.84%
YELP220218C000600002021-12-22 9:49AM EST60.000.050.000.050.00-13889.06%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YELP220218P000200002022-01-21 10:27AM EST20.000.050.000.100.00-2295.31%
YELP220218P000250002022-01-24 2:27PM EST25.000.200.150.25+0.04+25.00%63276.95%
YELP220218P000300002022-01-24 3:46PM EST30.000.880.750.95+0.03+3.53%619864.94%
YELP220218P000320002022-01-24 3:00PM EST32.001.611.201.700.00-114361.72%
YELP220218P000330002022-01-24 9:55AM EST33.002.501.702.70+0.55+28.21%831970.17%
YELP220218P000340002022-01-21 2:35PM EST34.002.622.302.550.00-63161.62%
YELP220218P000350002022-01-24 12:59PM EST35.003.802.703.10+0.74+24.18%237358.15%
YELP220218P000360002022-01-24 12:16PM EST36.005.003.303.80+1.23+32.63%34857.62%
YELP220218P000370002022-01-21 11:13AM EST37.004.404.104.500.00-225358.25%
YELP220218P000380002022-01-20 3:51PM EST38.004.204.505.300.00-21651.32%
YELP220218P000390002022-01-14 9:37AM EST39.004.094.506.700.00-122886.18%
YELP220218P000400002022-01-21 2:47PM EST40.007.226.307.000.00-136251.27%
YELP220218P000410002021-11-10 6:59AM EST41.005.806.006.300.00--30.00%
YELP220218P000420002021-11-23 2:36PM EST42.007.205.706.000.00--10.00%
YELP220218P000440002021-11-10 6:59AM EST44.008.908.408.800.00--190.00%
YELP220218P000450002021-11-10 6:59AM EST45.008.309.109.600.00-160.00%
YELP220218P000470002021-11-09 10:26AM EST47.008.5011.1011.500.00-8320.00%
YELP220218P000480002021-11-10 6:59AM EST48.0011.8011.2012.500.00-140.00%
YELP220218P000490002021-11-10 6:59AM EST49.0011.7012.3013.500.00-130.00%
YELP220218P000550002021-11-10 6:59AM EST55.0016.8018.9020.500.00-110.00%