Australia markets open in 9 hours 57 minutes

Yelp Inc. (YELP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.30+0.04 (+0.10%)
As of 10:03AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YELP220819C000200002022-07-07 3:33PM EDT20.009.0218.0018.600.00-22050.00%
YELP220819C000230002022-07-13 2:13PM EDT23.004.5015.0016.500.00-2020208.01%
YELP220819C000240002022-05-16 12:05AM EDT24.006.300.000.000.00--00.00%
YELP220819C000250002022-08-05 10:23AM EDT25.0012.6012.9014.800.00-129190.23%
YELP220819C000260002022-07-13 12:48PM EDT26.002.4512.2014.100.00-57201.76%
YELP220819C000270002022-08-02 3:36PM EDT27.005.0011.0013.100.00-1104179.49%
YELP220819C000280002022-08-02 12:43PM EDT28.004.2010.2011.900.00-4166165.72%
YELP220819C000290002022-08-05 9:31AM EDT29.008.209.4010.500.00-5131145.12%
YELP220819C000300002022-08-05 9:31AM EDT30.007.508.209.400.00-5253121.39%
YELP220819C000310002022-08-05 10:22AM EDT31.006.807.308.400.00-2199112.89%
YELP220819C000320002022-08-05 2:13PM EDT32.006.306.506.900.00-8919290.72%
YELP220819C000330002022-08-05 3:08PM EDT33.005.205.406.400.00-3113591.89%
YELP220819C000340002022-08-05 1:04PM EDT34.004.804.505.600.00-2118987.60%
YELP220819C000350002022-08-08 9:30AM EDT35.003.703.504.400.00-113869.92%
YELP220819C000360002022-08-05 2:16PM EDT36.002.902.803.300.00-9045761.52%
YELP220819C000370002022-08-08 9:37AM EDT37.002.651.952.55+0.25+10.42%145155.57%
YELP220819C000380002022-08-05 3:10PM EDT38.000.801.352.10-0.60-42.86%14956.93%
YELP220819C000390002022-08-08 9:34AM EDT39.001.100.801.15+0.25+29.41%75252.73%
YELP220819C000400002022-08-08 9:44AM EDT40.000.690.450.75+0.21+43.75%420250.98%
YELP220819C000410002022-08-05 3:56PM EDT41.000.300.250.500.00-926451.37%
YELP220819C000420002022-08-05 12:53PM EDT42.000.250.050.400.00-13113355.86%
YELP220819C000430002022-08-08 9:38AM EDT43.000.150.050.150.00-214447.95%
YELP220819C000440002022-08-05 9:34AM EDT44.000.140.000.200.00-5658.98%
YELP220819C000450002022-06-02 9:30AM EDT45.000.150.000.750.00-21778.22%
YELP220819C000500002022-07-21 3:11PM EDT50.000.050.000.100.00-11373.44%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YELP220819P000200002022-08-04 3:00PM EDT20.000.050.000.750.00-227243.36%
YELP220819P000210002022-08-04 2:14PM EDT21.000.050.000.750.00-1123227.93%
YELP220819P000220002022-07-27 9:30AM EDT22.000.150.000.700.00--2209.57%
YELP220819P000230002022-08-04 12:54PM EDT23.000.100.000.750.00-831198.83%
YELP220819P000240002022-08-03 3:51PM EDT24.000.100.001.850.00-34238.87%
YELP220819P000250002022-08-05 3:00PM EDT25.000.020.000.050.00-10150104.69%
YELP220819P000260002022-08-04 3:46PM EDT26.000.230.000.300.00-5346129.10%
YELP220819P000270002022-08-05 12:05PM EDT27.000.050.000.300.00-53374118.36%
YELP220819P000280002022-08-05 2:21PM EDT28.000.020.000.050.00-1582779.69%
YELP220819P000290002022-08-05 11:11AM EDT29.000.050.000.350.00-4280101.56%
YELP220819P000300002022-08-05 12:17PM EDT30.000.080.000.150.00-1143,28676.56%
YELP220819P000310002022-08-05 12:56PM EDT31.000.050.050.250.00-1750578.71%
YELP220819P000320002022-08-05 12:32PM EDT32.000.090.000.150.00-9368259.38%
YELP220819P000330002022-08-05 12:56PM EDT33.000.070.000.200.00-238854.30%
YELP220819P000340002022-08-05 12:40PM EDT34.000.200.050.300.00-1108152.64%
YELP220819P000350002022-08-05 3:59PM EDT35.000.280.200.250.00-29134048.15%
YELP220819P000360002022-08-05 3:08PM EDT36.000.490.150.550.00-78652.54%
YELP220819P000370002022-08-05 3:42PM EDT37.000.700.400.650.00-293943.65%
YELP220819P000380002022-08-08 9:37AM EDT38.000.750.751.15-0.33-30.56%25546.92%
YELP220819P000390002022-08-05 12:40PM EDT39.001.451.101.95-0.10-6.45%2156.35%
YELP220819P000400002022-05-24 9:46AM EDT40.0013.009.3014.000.00-327388.57%
YELP220819P000410002022-08-05 11:40AM EDT41.003.182.402.950.00-2238.97%
YELP220819P000440002022-08-05 11:54AM EDT44.006.005.206.100.00-4472.27%