YELP - Yelp Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YELP191220C000270002019-11-12 10:16AM EST27.009.456.256.850.00-3050.00%
YELP191220C000300002019-12-02 12:50PM EST30.003.603.453.800.00-1064.84%
YELP191220C000310002019-12-02 10:49AM EST31.002.002.452.790.00-10070.51%
YELP191220C000320002019-12-11 10:17AM EST32.001.331.521.750.00-2047.46%
YELP191220C000330002019-12-13 1:15PM EST33.000.820.800.88-0.07-7.87%82036.23%
YELP191220C000335002019-12-13 3:57PM EST33.500.530.490.57+0.11+26.19%27034.77%
YELP191220C000340002019-12-13 3:28PM EST34.000.320.290.34-0.01-3.03%7033.99%
YELP191220C000345002019-12-13 3:28PM EST34.500.180.150.200.00-40034.57%
YELP191220C000350002019-12-13 3:22PM EST35.000.100.080.13+0.01+11.11%50037.11%
YELP191220C000355002019-12-02 11:48AM EST35.500.420.020.070.00-1037.50%
YELP191220C000360002019-12-10 12:37PM EST36.000.030.000.060.00-6042.19%
YELP191220C000365002019-12-13 11:26AM EST36.500.090.000.12-0.11-55.00%5057.81%
YELP191220C000370002019-12-11 3:02PM EST37.000.030.000.090.00-1051.17%
YELP191220C000375002019-11-29 12:47PM EST37.500.190.010.070.00-10055.47%
YELP191220C000380002019-12-12 3:22PM EST38.000.020.000.020.00-1053.91%
YELP191220C000385002019-11-29 12:10PM EST38.500.110.000.070.00-42064.06%
YELP191220C000390002019-12-10 11:58AM EST39.000.020.000.060.00-2067.19%
YELP191220C000400002019-12-09 1:13PM EST40.000.010.000.020.00-5065.63%
YELP191220C000410002019-11-15 12:17PM EST41.000.120.000.010.00-1065.63%
YELP191220C000420002019-12-12 3:22PM EST42.000.010.000.010.00-1075.00%
YELP191220C000430002019-11-20 10:16AM EST43.000.040.000.060.00-10101.56%
YELP191220C000440002019-11-29 12:19PM EST44.000.020.000.040.00-20103.13%
YELP191220C000450002019-11-15 11:17AM EST45.000.010.000.060.00-20117.19%
YELP191220C000460002019-11-13 11:50AM EST46.000.010.000.040.00-20117.19%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YELP191220P000210002019-11-08 10:27AM EST21.000.040.000.040.00-10175.00%
YELP191220P000240002019-11-15 10:15AM EST24.000.030.000.040.00-10129.69%
YELP191220P000250002019-11-26 1:09PM EST25.000.020.000.040.00-90115.63%
YELP191220P000260002019-11-25 9:30AM EST26.000.060.000.020.00-1092.19%
YELP191220P000270002019-11-29 11:20AM EST27.000.030.000.040.00-1088.28%
YELP191220P000280002019-12-12 3:22PM EST28.000.020.020.050.00-1082.81%
YELP191220P000290002019-12-11 3:59PM EST29.000.010.000.120.00-30076.56%
YELP191220P000300002019-12-02 1:58PM EST30.000.150.000.080.00-10056.64%
YELP191220P000310002019-12-02 11:52AM EST31.000.270.010.060.00-4046.88%
YELP191220P000315002019-12-13 3:51PM EST31.500.050.020.08-0.11-68.75%1042.58%
YELP191220P000320002019-12-13 3:56PM EST32.000.080.020.13-0.18-69.23%30040.43%
YELP191220P000325002019-12-13 9:42AM EST32.500.430.140.18-0.03-6.52%1035.94%
YELP191220P000330002019-12-13 12:21PM EST33.000.380.260.31-0.12-24.00%11034.77%
YELP191220P000335002019-12-13 3:57PM EST33.500.450.450.50-0.58-56.31%23033.50%
YELP191220P000340002019-12-12 3:25PM EST34.001.100.670.820.00-1035.94%
YELP191220P000345002019-11-25 11:03AM EST34.501.710.891.420.00-10054.30%
YELP191220P000350002019-12-11 11:05AM EST35.002.021.411.610.00-3040.04%
YELP191220P000355002019-11-25 10:43AM EST35.502.351.862.080.00-5044.92%
YELP191220P000360002019-12-03 3:46PM EST36.002.522.342.630.00-1057.81%
YELP191220P000365002019-11-18 11:51AM EST36.502.182.813.300.00--055.66%
YELP191220P000370002019-12-12 2:04PM EST37.004.083.153.550.00-2061.33%
YELP191220P000380002019-11-22 10:00AM EST38.003.264.005.050.00-1068.75%
YELP191220P000390002019-11-12 10:17AM EST39.003.175.205.850.00-10079.69%
YELP191220P000400002019-11-18 12:01AM EST40.004.456.206.800.00--083.20%