YELP - Yelp Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP191220C00027000 | 2019-11-12 10:16AM EST | 27.00 | 9.45 | 6.25 | 6.85 | 0.00 | - | 3 | 0 | 50.00% |
| YELP191220C00030000 | 2019-12-02 12:50PM EST | 30.00 | 3.60 | 3.45 | 3.80 | 0.00 | - | 1 | 0 | 64.84% |
| YELP191220C00031000 | 2019-12-02 10:49AM EST | 31.00 | 2.00 | 2.45 | 2.79 | 0.00 | - | 10 | 0 | 70.51% |
| YELP191220C00032000 | 2019-12-11 10:17AM EST | 32.00 | 1.33 | 1.52 | 1.75 | 0.00 | - | 2 | 0 | 47.46% |
| YELP191220C00033000 | 2019-12-13 1:15PM EST | 33.00 | 0.82 | 0.80 | 0.88 | -0.07 | -7.87% | 82 | 0 | 36.23% |
| YELP191220C00033500 | 2019-12-13 3:57PM EST | 33.50 | 0.53 | 0.49 | 0.57 | +0.11 | +26.19% | 27 | 0 | 34.77% |
| YELP191220C00034000 | 2019-12-13 3:28PM EST | 34.00 | 0.32 | 0.29 | 0.34 | -0.01 | -3.03% | 7 | 0 | 33.99% |
| YELP191220C00034500 | 2019-12-13 3:28PM EST | 34.50 | 0.18 | 0.15 | 0.20 | 0.00 | - | 40 | 0 | 34.57% |
| YELP191220C00035000 | 2019-12-13 3:22PM EST | 35.00 | 0.10 | 0.08 | 0.13 | +0.01 | +11.11% | 50 | 0 | 37.11% |
| YELP191220C00035500 | 2019-12-02 11:48AM EST | 35.50 | 0.42 | 0.02 | 0.07 | 0.00 | - | 1 | 0 | 37.50% |
| YELP191220C00036000 | 2019-12-10 12:37PM EST | 36.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 0 | 42.19% |
| YELP191220C00036500 | 2019-12-13 11:26AM EST | 36.50 | 0.09 | 0.00 | 0.12 | -0.11 | -55.00% | 5 | 0 | 57.81% |
| YELP191220C00037000 | 2019-12-11 3:02PM EST | 37.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 51.17% |
| YELP191220C00037500 | 2019-11-29 12:47PM EST | 37.50 | 0.19 | 0.01 | 0.07 | 0.00 | - | 10 | 0 | 55.47% |
| YELP191220C00038000 | 2019-12-12 3:22PM EST | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 53.91% |
| YELP191220C00038500 | 2019-11-29 12:10PM EST | 38.50 | 0.11 | 0.00 | 0.07 | 0.00 | - | 42 | 0 | 64.06% |
| YELP191220C00039000 | 2019-12-10 11:58AM EST | 39.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 67.19% |
| YELP191220C00040000 | 2019-12-09 1:13PM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 65.63% |
| YELP191220C00041000 | 2019-11-15 12:17PM EST | 41.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 65.63% |
| YELP191220C00042000 | 2019-12-12 3:22PM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 75.00% |
| YELP191220C00043000 | 2019-11-20 10:16AM EST | 43.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 101.56% |
| YELP191220C00044000 | 2019-11-29 12:19PM EST | 44.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 103.13% |
| YELP191220C00045000 | 2019-11-15 11:17AM EST | 45.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 117.19% |
| YELP191220C00046000 | 2019-11-13 11:50AM EST | 46.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 117.19% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP191220P00021000 | 2019-11-08 10:27AM EST | 21.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 175.00% |
| YELP191220P00024000 | 2019-11-15 10:15AM EST | 24.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 129.69% |
| YELP191220P00025000 | 2019-11-26 1:09PM EST | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 0 | 115.63% |
| YELP191220P00026000 | 2019-11-25 9:30AM EST | 26.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 92.19% |
| YELP191220P00027000 | 2019-11-29 11:20AM EST | 27.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 88.28% |
| YELP191220P00028000 | 2019-12-12 3:22PM EST | 28.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 0 | 82.81% |
| YELP191220P00029000 | 2019-12-11 3:59PM EST | 29.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 30 | 0 | 76.56% |
| YELP191220P00030000 | 2019-12-02 1:58PM EST | 30.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 10 | 0 | 56.64% |
| YELP191220P00031000 | 2019-12-02 11:52AM EST | 31.00 | 0.27 | 0.01 | 0.06 | 0.00 | - | 4 | 0 | 46.88% |
| YELP191220P00031500 | 2019-12-13 3:51PM EST | 31.50 | 0.05 | 0.02 | 0.08 | -0.11 | -68.75% | 1 | 0 | 42.58% |
| YELP191220P00032000 | 2019-12-13 3:56PM EST | 32.00 | 0.08 | 0.02 | 0.13 | -0.18 | -69.23% | 30 | 0 | 40.43% |
| YELP191220P00032500 | 2019-12-13 9:42AM EST | 32.50 | 0.43 | 0.14 | 0.18 | -0.03 | -6.52% | 1 | 0 | 35.94% |
| YELP191220P00033000 | 2019-12-13 12:21PM EST | 33.00 | 0.38 | 0.26 | 0.31 | -0.12 | -24.00% | 11 | 0 | 34.77% |
| YELP191220P00033500 | 2019-12-13 3:57PM EST | 33.50 | 0.45 | 0.45 | 0.50 | -0.58 | -56.31% | 23 | 0 | 33.50% |
| YELP191220P00034000 | 2019-12-12 3:25PM EST | 34.00 | 1.10 | 0.67 | 0.82 | 0.00 | - | 1 | 0 | 35.94% |
| YELP191220P00034500 | 2019-11-25 11:03AM EST | 34.50 | 1.71 | 0.89 | 1.42 | 0.00 | - | 10 | 0 | 54.30% |
| YELP191220P00035000 | 2019-12-11 11:05AM EST | 35.00 | 2.02 | 1.41 | 1.61 | 0.00 | - | 3 | 0 | 40.04% |
| YELP191220P00035500 | 2019-11-25 10:43AM EST | 35.50 | 2.35 | 1.86 | 2.08 | 0.00 | - | 5 | 0 | 44.92% |
| YELP191220P00036000 | 2019-12-03 3:46PM EST | 36.00 | 2.52 | 2.34 | 2.63 | 0.00 | - | 1 | 0 | 57.81% |
| YELP191220P00036500 | 2019-11-18 11:51AM EST | 36.50 | 2.18 | 2.81 | 3.30 | 0.00 | - | - | 0 | 55.66% |
| YELP191220P00037000 | 2019-12-12 2:04PM EST | 37.00 | 4.08 | 3.15 | 3.55 | 0.00 | - | 2 | 0 | 61.33% |
| YELP191220P00038000 | 2019-11-22 10:00AM EST | 38.00 | 3.26 | 4.00 | 5.05 | 0.00 | - | 1 | 0 | 68.75% |
| YELP191220P00039000 | 2019-11-12 10:17AM EST | 39.00 | 3.17 | 5.20 | 5.85 | 0.00 | - | 10 | 0 | 79.69% |
| YELP191220P00040000 | 2019-11-18 12:01AM EST | 40.00 | 4.45 | 6.20 | 6.80 | 0.00 | - | - | 0 | 83.20% |