YELP - Yelp Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP200131C00029500 | 2019-12-24 9:32AM EST | 29.50 | 5.15 | 5.95 | 7.20 | 0.00 | - | - | 2 | 176.37% |
| YELP200131C00030500 | 2019-12-24 9:54AM EST | 30.50 | 4.56 | 5.10 | 6.10 | 0.00 | - | 2 | 4 | 145.90% |
| YELP200131C00031000 | 2020-01-06 10:08AM EST | 31.00 | 4.65 | 4.50 | 5.40 | 0.00 | - | - | 5 | 114.06% |
| YELP200131C00032000 | 2019-12-16 12:05AM EST | 32.00 | 2.35 | 4.95 | 5.95 | 0.00 | - | - | 0 | 185.55% |
| YELP200131C00034000 | 2020-01-02 12:54PM EST | 34.00 | 1.46 | 1.84 | 2.46 | 0.00 | - | - | 34 | 66.41% |
| YELP200131C00034500 | 2020-01-15 12:11PM EST | 34.50 | 2.69 | 0.45 | 2.03 | 0.00 | - | 1 | 4 | 62.01% |
| YELP200131C00035000 | 2020-01-17 12:44PM EST | 35.00 | 2.01 | 1.04 | 1.59 | 0.00 | - | 1 | 45 | 55.66% |
| YELP200131C00035500 | 2020-01-22 3:57PM EST | 35.50 | 0.92 | 0.77 | 0.98 | 0.00 | - | 1 | 51 | 37.11% |
| YELP200131C00036000 | 2020-01-23 3:19PM EST | 36.00 | 0.56 | 0.53 | 0.64 | 0.00 | - | 2 | 72 | 34.38% |
| YELP200131C00036500 | 2020-01-23 3:42PM EST | 36.50 | 0.39 | 0.33 | 0.42 | 0.00 | - | 5 | 260 | 34.86% |
| YELP200131C00037000 | 2020-01-21 12:50PM EST | 37.00 | 0.23 | 0.17 | 0.29 | 0.00 | - | 1 | 80 | 37.21% |
| YELP200131C00037500 | 2020-01-17 12:07PM EST | 37.50 | 0.10 | 0.11 | 0.23 | 0.00 | - | 8 | 526 | 41.80% |
| YELP200131C00038000 | 2020-01-21 11:31AM EST | 38.00 | 0.07 | 0.04 | 1.34 | 0.00 | - | 450 | 401 | 83.20% |
| YELP200131C00038500 | 2020-01-17 12:08PM EST | 38.50 | 0.30 | 0.02 | 0.29 | 0.00 | - | - | 25 | 50.20% |
| YELP200131C00039000 | 2020-01-15 3:28PM EST | 39.00 | 0.30 | 0.01 | 0.17 | 0.00 | - | 1 | 2 | 58.59% |
| YELP200131C00039500 | 2020-01-17 1:49PM EST | 39.50 | 0.30 | - | 0.50 | 0.00 | - | - | 1 | 94.92% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP200131P00030000 | 2019-12-17 1:16PM EST | 30.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | - | 0 | 211.52% |
| YELP200131P00032000 | 2020-01-08 3:31PM EST | 32.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 9 | 0 | 80.47% |
| YELP200131P00032500 | 2020-01-21 3:45PM EST | 32.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 7 | 8 | 57.81% |
| YELP200131P00033000 | 2020-01-02 1:37PM EST | 33.00 | 0.47 | 0.01 | 0.47 | 0.00 | - | 10 | 13 | 75.20% |
| YELP200131P00033500 | 2020-01-22 9:54AM EST | 33.50 | 0.14 | 0.03 | 0.12 | 0.00 | - | 16 | 31 | 53.32% |
| YELP200131P00034000 | 2020-01-22 9:54AM EST | 34.00 | 0.20 | 0.06 | 0.16 | 0.00 | - | 10 | 33 | 50.00% |
| YELP200131P00034500 | 2020-01-21 3:39PM EST | 34.50 | 0.21 | 0.11 | 0.30 | 0.00 | - | 4 | 30 | 53.61% |
| YELP200131P00035000 | 2020-01-21 11:07AM EST | 35.00 | 0.47 | 0.19 | 0.30 | 0.00 | - | 4 | 38 | 43.75% |
| YELP200131P00035500 | 2020-01-21 2:42PM EST | 35.50 | 0.66 | 0.32 | 0.46 | 0.00 | - | 10 | 36 | 43.56% |
| YELP200131P00036500 | 2020-01-21 11:43AM EST | 36.50 | 1.16 | 0.80 | 1.00 | 0.00 | - | - | 2 | 46.88% |
| YELP200131P00037000 | 2020-01-21 9:42AM EST | 37.00 | 1.60 | 0.81 | 1.54 | 0.00 | - | - | 1 | 61.04% |
| YELP200131P00037500 | 2020-01-23 9:50AM EST | 37.50 | 2.18 | 1.37 | 2.06 | 0.00 | - | 2 | 1 | 72.85% |