YELP - Yelp Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YELP200221C000260002020-01-06 10:31AM EST26.008.597.809.050.00--20.00%
YELP200221C000270002020-02-13 3:00PM EST27.009.706.109.650.00-13302.93%
YELP200221C000280002019-10-15 12:13PM EST28.006.407.258.350.00--0192.97%
YELP200221C000290002020-01-30 12:16PM EST29.006.285.557.900.00--233163.87%
YELP200221C000300002020-02-13 3:07PM EST30.003.304.606.90-3.53-51.68%229146.29%
YELP200221C000310002020-02-13 3:07PM EST31.005.953.554.650.00-526116.41%
YELP200221C000315002020-02-05 11:41AM EST31.504.302.774.450.00--30133.30%
YELP200221C000320002020-02-14 3:21PM EST32.002.683.053.55-2.48-48.06%57256.25%
YELP200221C000325002020-02-14 1:22PM EST32.501.561.943.85-2.56-62.14%111062.11%
YELP200221C000330002020-02-14 3:55PM EST33.002.122.202.41-2.26-51.60%6357655.27%
YELP200221C000335002020-02-14 3:57PM EST33.501.821.781.95-2.14-54.04%2905350.20%
YELP200221C000340002020-02-14 3:49PM EST34.001.221.301.54-2.29-65.24%6019647.95%
YELP200221C000345002020-02-14 3:55PM EST34.500.951.031.15-2.47-72.22%563944.73%
YELP200221C000350002020-02-14 3:56PM EST35.000.720.710.81-2.17-75.09%4411,52641.99%
YELP200221C000355002020-02-14 3:56PM EST35.500.500.450.53-2.17-81.27%2820639.75%
YELP200221C000360002020-02-14 3:50PM EST36.000.230.240.35-2.13-90.25%641,08840.04%
YELP200221C000365002020-02-14 3:38PM EST36.500.110.160.22-2.09-95.00%6821640.23%
YELP200221C000370002020-02-14 3:40PM EST37.000.080.050.16-1.79-95.72%5767643.16%
YELP200221C000375002020-02-13 3:50PM EST37.500.060.020.16-1.63-96.45%17450.39%
YELP200221C000380002020-02-14 3:24PM EST38.000.070.050.12-1.37-95.14%6091,10052.73%
YELP200221C000385002020-02-14 10:29AM EST38.500.010.000.15-1.33-99.25%21552.34%
YELP200221C000390002020-02-14 3:33PM EST39.000.030.020.03-1.12-97.39%12872548.44%
YELP200221C000395002020-02-13 3:48PM EST39.501.020.000.170.00-12865.63%
YELP200221C000400002020-02-14 3:41PM EST40.000.040.020.05-0.82-95.35%9678559.38%
YELP200221C000405002020-02-13 3:31PM EST40.500.780.000.000.00--3625.00%
YELP200221C000410002020-02-14 2:24PM EST41.000.010.000.09-0.65-98.48%1927771.88%
YELP200221C000415002020-02-13 10:13AM EST41.500.570.000.000.00--525.00%
YELP200221C000420002020-02-14 11:04AM EST42.000.030.000.05-0.39-92.86%4058773.44%
YELP200221C000425002020-01-29 1:21PM EST42.500.430.000.000.00--850.00%
YELP200221C000430002020-02-13 12:03PM EST43.000.030.000.00-0.08-72.73%2010950.00%
YELP200221C000440002020-02-14 9:38AM EST44.000.010.010.05-0.23-95.83%435592.19%
YELP200221C000450002020-02-14 10:26AM EST45.000.030.010.00-0.16-84.21%2812878.13%
YELP200221C000460002020-02-14 11:07AM EST46.000.020.020.03-0.15-88.24%2094104.69%
YELP200221C000470002020-02-13 12:26PM EST47.000.060.020.000.00-18698.44%
YELP200221C000480002020-02-05 2:48PM EST48.000.020.000.00-0.03-60.00%1350.00%
YELP200221C000500002020-02-14 3:57PM EST50.000.010.020.06-0.04-80.00%20304139.84%
YELP200221C000550002020-01-27 1:49PM EST55.000.100.000.040.00--1156.25%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YELP200221P000170002019-09-26 10:15AM EST17.000.280.010.460.00-1021382.81%
YELP200221P000180002019-07-10 1:25PM EST18.000.240.000.630.00--1379.69%
YELP200221P000190002019-08-26 1:24PM EST19.000.370.030.520.00-200342.97%
YELP200221P000200002020-01-30 2:39PM EST20.000.020.000.010.00-2032175.00%
YELP200221P000210002019-10-18 8:59AM EST21.000.400.000.000.00-1050.00%
YELP200221P000220002019-09-04 2:27PM EST22.000.580.371.130.00-31357.62%
YELP200221P000230002019-12-16 10:15AM EST23.000.150.002.130.00--0372.85%
YELP200221P000240002020-01-31 12:42PM EST24.000.190.000.030.00-469140.63%
YELP200221P000250002020-02-14 12:02PM EST25.000.010.010.03-0.09-90.00%419131.25%
YELP200221P000260002020-02-14 12:02PM EST26.000.010.000.03-0.05-83.33%1589112.50%
YELP200221P000270002020-02-14 9:32AM EST27.000.390.050.39+0.35+875.00%5944163.28%
YELP200221P000280002020-02-14 11:13AM EST28.000.030.010.04-0.06-66.67%1010395.31%
YELP200221P000290002020-02-14 2:05PM EST29.000.060.000.10-0.13-68.42%3331292.58%
YELP200221P000300002020-02-14 11:32AM EST30.000.060.030.04-0.22-78.57%3739874.22%
YELP200221P000305002020-02-14 9:42AM EST30.500.200.000.43-0.52-72.22%118101.95%
YELP200221P000310002020-02-14 3:58PM EST31.000.040.000.07-0.37-90.24%10125760.94%
YELP200221P000315002020-02-14 3:38PM EST31.500.080.030.08-0.38-82.61%264560.16%
YELP200221P000320002020-02-14 3:38PM EST32.000.020.010.13-0.58-96.67%2801,01356.25%
YELP200221P000325002020-02-14 12:54PM EST32.500.220.020.13-0.43-66.15%242557.81%
YELP200221P000330002020-02-14 3:36PM EST33.000.150.060.13-0.66-81.48%53733149.81%
YELP200221P000335002020-02-14 2:23PM EST33.500.360.150.18-0.50-58.14%406746.48%
YELP200221P000340002020-02-14 3:41PM EST34.000.190.170.25-1.01-84.17%44674443.36%
YELP200221P000345002020-02-14 3:58PM EST34.500.330.350.39-0.93-73.81%1707042.68%
YELP200221P000350002020-02-14 3:59PM EST35.000.540.540.56-1.03-65.61%26449640.82%
YELP200221P000355002020-02-14 3:58PM EST35.500.780.770.81-0.89-53.29%1015140.33%
YELP200221P000360002020-02-14 3:27PM EST36.001.380.991.12-0.60-30.30%1781,22640.04%
YELP200221P000365002020-02-14 3:43PM EST36.501.721.331.52-0.54-23.89%5314942.58%
YELP200221P000370002020-02-14 12:09PM EST37.003.551.731.94+1.07+43.15%1724444.04%
YELP200221P000375002020-02-13 2:03PM EST37.502.661.952.980.00--3153.91%
YELP200221P000380002020-02-14 9:59AM EST38.004.302.403.25+1.20+38.71%810285.94%
YELP200221P000385002020-02-14 3:43PM EST38.503.723.507.35+0.34+10.06%-1207.03%
YELP200221P000390002019-10-01 12:21PM EST39.006.406.156.600.00-38244.82%
YELP200221P000400002020-02-14 3:21PM EST40.005.454.405.40-0.90-14.17%22178.32%
YELP200221P000420002019-11-08 10:39AM EST42.007.558.258.900.00-40244.53%
YELP200221P000425002020-01-27 7:07PM EST42.508.105.958.600.00--1962.50%
YELP200221P000430002020-01-15 12:59PM EST43.006.806.059.900.00--0121.88%