Australia markets open in 2 hours 17 minutes

Yelp Inc. (YELP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.07-0.06 (-0.30%)
At close: 4:00PM EDT

20.07 0.00 (0.00%)
After hours: 4:15PM EDT

In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YELP201002C000185002020-09-25 2:12PM EDT18.501.400.951.950.00-11120.51%
YELP201002C000190002020-08-24 12:03AM EDT19.003.600.000.000.00--00.00%
YELP201002C000195002020-09-25 3:44PM EDT19.500.950.700.900.00-12355.66%
YELP201002C000200002020-09-29 10:18AM EDT20.000.430.400.55-0.07-14.00%84052.54%
YELP201002C000205002020-09-29 2:39PM EDT20.500.250.200.35-0.04-13.79%47454.10%
YELP201002C000210002020-09-29 2:19PM EDT21.000.150.050.200.00-289851.56%
YELP201002C000215002020-09-29 10:33AM EDT21.500.050.000.20-0.05-50.00%12662.11%
YELP201002C000220002020-09-28 10:52AM EDT22.000.050.000.100.00-330162.50%
YELP201002C000225002020-09-28 11:07AM EDT22.500.090.000.050.00-41864.06%
YELP201002C000230002020-09-18 3:50PM EDT23.000.150.000.050.00-3611873.44%
YELP201002C000235002020-09-21 12:04AM EDT23.500.300.000.100.00--394.53%
YELP201002C000240002020-09-22 1:28PM EDT24.000.050.000.100.00-413103.91%
YELP201002C000245002020-09-15 9:39AM EDT24.500.300.000.100.00-263113.28%
YELP201002C000250002020-09-21 3:43PM EDT25.000.020.000.100.00-494121.88%
YELP201002C000255002020-08-28 3:51PM EDT25.501.050.000.100.00-55130.47%
YELP201002C000260002020-09-14 10:34AM EDT26.000.100.000.100.00-13139.06%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YELP201002P000165002020-08-24 12:03AM EDT16.500.160.000.000.00--050.00%
YELP201002P000170002020-09-25 10:12AM EDT17.000.090.000.100.00-225101.56%
YELP201002P000175002020-08-28 11:45AM EDT17.500.100.000.100.00-1187.50%
YELP201002P000180002020-09-25 9:56AM EDT18.000.150.000.100.00-121172.66%
YELP201002P000185002020-09-25 3:53PM EDT18.500.110.000.100.00-255158.59%
YELP201002P000190002020-09-25 9:33AM EDT19.000.150.050.15-0.35-70.00%126854.69%
YELP201002P000195002020-09-25 2:14PM EDT19.500.500.150.250.00-3851.56%
YELP201002P000200002020-09-23 10:22AM EDT20.000.300.300.450.00-14157.81%
YELP201002P000205002020-09-29 3:31PM EDT20.500.700.600.750.00-22550.39%
YELP201002P000210002020-09-24 11:31AM EDT21.001.890.801.150.00-4766.21%
YELP201002P000215002020-09-24 1:20PM EDT21.502.261.351.700.00-104160.94%
YELP201002P000220002020-09-25 3:31PM EDT22.001.941.552.50-0.29-13.00%15974.22%
YELP201002P000225002020-09-24 10:53AM EDT22.502.252.302.55-1.17-34.21%121592.58%
YELP201002P000230002020-09-25 10:12AM EDT23.003.802.653.200.00-24134.96%
YELP201002P000240002020-08-27 3:31PM EDT24.001.773.904.500.00-1010160.35%
YELP201002P000280002020-09-29 3:50PM EDT28.008.017.708.20+2.55+46.70%30146.88%