Yelp Inc. (YELP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP220819C00020000 | 2022-07-07 3:33PM EDT | 20.00 | 9.02 | 18.00 | 18.60 | 0.00 | - | 22 | 0 | 50.00% |
| YELP220819C00023000 | 2022-07-13 2:13PM EDT | 23.00 | 4.50 | 15.00 | 16.50 | 0.00 | - | 20 | 20 | 208.01% |
| YELP220819C00024000 | 2022-05-16 12:05AM EDT | 24.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YELP220819C00025000 | 2022-08-05 10:23AM EDT | 25.00 | 12.60 | 12.90 | 14.80 | 0.00 | - | 1 | 29 | 190.23% |
| YELP220819C00026000 | 2022-07-13 12:48PM EDT | 26.00 | 2.45 | 12.20 | 14.10 | 0.00 | - | 5 | 7 | 201.76% |
| YELP220819C00027000 | 2022-08-02 3:36PM EDT | 27.00 | 5.00 | 11.00 | 13.10 | 0.00 | - | 1 | 104 | 179.49% |
| YELP220819C00028000 | 2022-08-02 12:43PM EDT | 28.00 | 4.20 | 10.20 | 11.90 | 0.00 | - | 4 | 166 | 165.72% |
| YELP220819C00029000 | 2022-08-05 9:31AM EDT | 29.00 | 8.20 | 9.40 | 10.50 | 0.00 | - | 5 | 131 | 145.12% |
| YELP220819C00030000 | 2022-08-05 9:31AM EDT | 30.00 | 7.50 | 8.20 | 9.40 | 0.00 | - | 5 | 253 | 121.39% |
| YELP220819C00031000 | 2022-08-05 10:22AM EDT | 31.00 | 6.80 | 7.30 | 8.40 | 0.00 | - | 2 | 199 | 112.89% |
| YELP220819C00032000 | 2022-08-05 2:13PM EDT | 32.00 | 6.30 | 6.50 | 6.90 | 0.00 | - | 89 | 192 | 90.72% |
| YELP220819C00033000 | 2022-08-05 3:08PM EDT | 33.00 | 5.20 | 5.40 | 6.40 | 0.00 | - | 31 | 135 | 91.89% |
| YELP220819C00034000 | 2022-08-05 1:04PM EDT | 34.00 | 4.80 | 4.50 | 5.60 | 0.00 | - | 21 | 189 | 87.60% |
| YELP220819C00035000 | 2022-08-08 9:30AM EDT | 35.00 | 3.70 | 3.50 | 4.40 | 0.00 | - | 1 | 138 | 69.92% |
| YELP220819C00036000 | 2022-08-05 2:16PM EDT | 36.00 | 2.90 | 2.80 | 3.30 | 0.00 | - | 90 | 457 | 61.52% |
| YELP220819C00037000 | 2022-08-08 9:37AM EDT | 37.00 | 2.65 | 1.95 | 2.55 | +0.25 | +10.42% | 1 | 451 | 55.57% |
| YELP220819C00038000 | 2022-08-05 3:10PM EDT | 38.00 | 0.80 | 1.35 | 2.10 | -0.60 | -42.86% | 1 | 49 | 56.93% |
| YELP220819C00039000 | 2022-08-08 9:34AM EDT | 39.00 | 1.10 | 0.80 | 1.15 | +0.25 | +29.41% | 7 | 52 | 52.73% |
| YELP220819C00040000 | 2022-08-08 9:44AM EDT | 40.00 | 0.69 | 0.45 | 0.75 | +0.21 | +43.75% | 4 | 202 | 50.98% |
| YELP220819C00041000 | 2022-08-05 3:56PM EDT | 41.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 92 | 64 | 51.37% |
| YELP220819C00042000 | 2022-08-05 12:53PM EDT | 42.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 131 | 133 | 55.86% |
| YELP220819C00043000 | 2022-08-08 9:38AM EDT | 43.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 144 | 47.95% |
| YELP220819C00044000 | 2022-08-05 9:34AM EDT | 44.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 58.98% |
| YELP220819C00045000 | 2022-06-02 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 78.22% |
| YELP220819C00050000 | 2022-07-21 3:11PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 73.44% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP220819P00020000 | 2022-08-04 3:00PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 243.36% |
| YELP220819P00021000 | 2022-08-04 2:14PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 23 | 227.93% |
| YELP220819P00022000 | 2022-07-27 9:30AM EDT | 22.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 2 | 209.57% |
| YELP220819P00023000 | 2022-08-04 12:54PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 31 | 198.83% |
| YELP220819P00024000 | 2022-08-03 3:51PM EDT | 24.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 3 | 4 | 238.87% |
| YELP220819P00025000 | 2022-08-05 3:00PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 150 | 104.69% |
| YELP220819P00026000 | 2022-08-04 3:46PM EDT | 26.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 5 | 346 | 129.10% |
| YELP220819P00027000 | 2022-08-05 12:05PM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 53 | 374 | 118.36% |
| YELP220819P00028000 | 2022-08-05 2:21PM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 827 | 79.69% |
| YELP220819P00029000 | 2022-08-05 11:11AM EDT | 29.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 280 | 101.56% |
| YELP220819P00030000 | 2022-08-05 12:17PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 114 | 3,286 | 76.56% |
| YELP220819P00031000 | 2022-08-05 12:56PM EDT | 31.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 17 | 505 | 78.71% |
| YELP220819P00032000 | 2022-08-05 12:32PM EDT | 32.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 93 | 682 | 59.38% |
| YELP220819P00033000 | 2022-08-05 12:56PM EDT | 33.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 23 | 88 | 54.30% |
| YELP220819P00034000 | 2022-08-05 12:40PM EDT | 34.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 110 | 81 | 52.64% |
| YELP220819P00035000 | 2022-08-05 3:59PM EDT | 35.00 | 0.28 | 0.20 | 0.25 | 0.00 | - | 291 | 340 | 48.15% |
| YELP220819P00036000 | 2022-08-05 3:08PM EDT | 36.00 | 0.49 | 0.15 | 0.55 | 0.00 | - | 7 | 86 | 52.54% |
| YELP220819P00037000 | 2022-08-05 3:42PM EDT | 37.00 | 0.70 | 0.40 | 0.65 | 0.00 | - | 29 | 39 | 43.65% |
| YELP220819P00038000 | 2022-08-08 9:37AM EDT | 38.00 | 0.75 | 0.75 | 1.15 | -0.33 | -30.56% | 2 | 55 | 46.92% |
| YELP220819P00039000 | 2022-08-05 12:40PM EDT | 39.00 | 1.45 | 1.10 | 1.95 | -0.10 | -6.45% | 2 | 1 | 56.35% |
| YELP220819P00040000 | 2022-05-24 9:46AM EDT | 40.00 | 13.00 | 9.30 | 14.00 | 0.00 | - | 3 | 27 | 388.57% |
| YELP220819P00041000 | 2022-08-05 11:40AM EDT | 41.00 | 3.18 | 2.40 | 2.95 | 0.00 | - | 2 | 2 | 38.97% |
| YELP220819P00044000 | 2022-08-05 11:54AM EDT | 44.00 | 6.00 | 5.20 | 6.10 | 0.00 | - | 4 | 4 | 72.27% |
© 2022 Yahoo. All rights reserved.
