NYSE - Delayed Quote • USD
Yelp Inc. (YELP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240621C00015000 | 1/12/2024 8:19 PM | 15 | 28.91 | 28.20 | 33.00 | 0.00 | 0.00% | 60 | 52 | 382.03% |
| YELP240621C00023000 | 7/12/2023 5:38 PM | 23 | 16.80 | 20.10 | 23.60 | 0.00 | 0.00% | - | 3 | 226.66% |
| YELP240621C00025000 | 2/15/2024 6:46 PM | 25 | 20.23 | 10.50 | 15.10 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| YELP240621C00030000 | 4/1/2024 1:30 PM | 30 | 10.10 | 9.50 | 13.30 | 0.00 | 0.00% | 1 | 2,670 | 68.41% |
| YELP240621C00032000 | 2/26/2024 5:28 PM | 32 | 5.83 | 7.80 | 8.00 | 0.00 | 0.00% | 1 | 191 | 0.00% |
| YELP240621C00035000 | 4/24/2024 7:31 PM | 35 | 6.20 | 4.70 | 6.70 | 0.00 | 0.00% | 1 | 2,026 | 49.27% |
| YELP240621C00037000 | 4/17/2024 3:30 PM | 37 | 4.40 | 3.10 | 5.10 | 0.00 | 0.00% | 2 | 353 | 45.85% |
| YELP240621C00038000 | 4/19/2024 5:27 PM | 38 | 3.20 | 2.20 | 4.30 | 0.00 | 0.00% | 49 | 48 | 43.16% |
| YELP240621C00039000 | 4/22/2024 4:44 PM | 39 | 2.75 | 3.40 | 3.70 | 0.00 | 0.00% | 6 | 13 | 43.21% |
| YELP240621C00040000 | 4/24/2024 7:59 PM | 40 | 2.70 | 2.90 | 3.00 | 0.00 | 0.00% | 18 | 132 | 40.72% |
| YELP240621C00041000 | 4/19/2024 5:08 PM | 41 | 1.75 | 2.40 | 2.45 | 0.00 | 0.00% | 6 | 6 | 39.75% |
| YELP240621C00042000 | 4/26/2024 3:30 PM | 42 | 1.80 | 1.90 | 2.00 | 0.15 | 9.09% | 5 | 106 | 39.40% |
| YELP240621C00043000 | 4/25/2024 6:02 PM | 43 | 1.15 | 1.50 | 1.60 | 0.00 | 0.00% | 6 | 19 | 38.87% |
| YELP240621C00044000 | 4/23/2024 4:42 PM | 44 | 1.05 | 1.15 | 1.25 | 0.00 | 0.00% | 17 | 26 | 38.18% |
| YELP240621C00045000 | 4/22/2024 6:33 PM | 45 | 0.70 | 0.90 | 1.00 | 0.00 | 0.00% | 3 | 429 | 38.33% |
| YELP240621C00047000 | 4/16/2024 3:53 PM | 47 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 3 | 235 | 38.04% |
| YELP240621C00050000 | 3/22/2024 1:35 PM | 50 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 10 | 144 | 37.40% |
| YELP240621C00055000 | 4/22/2024 3:50 PM | 55 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 50 | 54.59% |
| YELP240621C00060000 | 1/9/2024 6:09 PM | 60 | 0.70 | 0.45 | 0.65 | 0.00 | 0.00% | 1 | 8 | 72.07% |
| YELP240621C00065000 | 1/18/2024 8:00 PM | 65 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 75.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240621P00015000 | 4/26/2024 6:40 PM | 15 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 1 | 40 | 114.84% |
| YELP240621P00018000 | 7/10/2023 4:57 PM | 18 | 0.50 | 0.00 | 0.45 | 0.00 | 0.00% | 20 | 14 | 122.07% |
| YELP240621P00020000 | 11/7/2023 2:30 PM | 20 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 24 | 13 | 100.00% |
| YELP240621P00023000 | 3/25/2024 1:30 PM | 23 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 78 | 25.00% |
| YELP240621P00025000 | 12/6/2023 3:20 PM | 25 | 0.30 | 0.10 | 0.30 | 0.00 | 0.00% | 6 | 29 | 76.37% |
| YELP240621P00027000 | 4/22/2024 2:23 PM | 27 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 13 | 76.37% |
| YELP240621P00030000 | 4/4/2024 7:45 PM | 30 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 33 | 73 | 60.45% |
| YELP240621P00032000 | 4/16/2024 1:45 PM | 32 | 0.36 | 0.20 | 0.25 | 0.00 | 0.00% | 1 | 125 | 45.31% |
| YELP240621P00034000 | 4/19/2024 7:29 PM | 34 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 1 | 20 | 43.26% |
| YELP240621P00035000 | 4/23/2024 1:56 PM | 35 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 10 | 164 | 41.11% |
| YELP240621P00036000 | 4/26/2024 1:42 PM | 36 | 0.75 | 0.65 | 0.75 | -0.11 | -12.79% | 10 | 33 | 40.72% |
| YELP240621P00037000 | 4/25/2024 5:45 PM | 37 | 1.15 | 0.85 | 0.95 | 0.00 | 0.00% | 19 | 154 | 39.38% |
| YELP240621P00040000 | 4/17/2024 7:52 PM | 40 | 2.45 | 1.80 | 1.95 | 0.00 | 0.00% | 1 | 484 | 37.06% |
| YELP240621P00042000 | 4/23/2024 1:48 PM | 42 | 3.10 | 2.80 | 3.00 | 0.00 | 0.00% | 1 | 29 | 36.57% |
| YELP240621P00045000 | 4/2/2024 2:02 PM | 45 | 5.70 | 4.70 | 6.60 | 0.00 | 0.00% | 1 | 85 | 62.57% |
| YELP240621P00047000 | 4/9/2024 1:56 PM | 47 | 6.10 | 6.10 | 6.80 | 0.00 | 0.00% | 3 | 134 | 38.48% |
| YELP240621P00050000 | 2/1/2024 3:48 PM | 50 | 7.30 | 9.00 | 13.90 | 0.00 | 0.00% | 1 | 0 | 81.35% |
| YELP240621P00055000 | 3/13/2024 7:17 PM | 55 | 16.90 | 12.00 | 16.30 | 0.00 | 0.00% | 37 | 24 | 95.51% |
| YELP240621P00060000 | 8/15/2023 5:35 PM | 60 | 17.50 | 16.30 | 16.80 | 0.00 | 0.00% | - | 2 | 0.00% |
Related Tickers
SEAT Vivid Seats Inc.
5.92
-0.17%
ATHM Autohome Inc.
26.00
+3.79%
ZG Zillow Group, Inc.
43.13
+1.70%
SSTK Shutterstock, Inc.
42.36
+0.43%
GRPN Groupon, Inc.
11.67
+1.74%
Z Zillow Group, Inc.
43.67
+1.68%
MAX MediaAlpha, Inc.
18.86
+2.44%
WB Weibo Corporation
8.80
+4.39%
MTCH Match Group, Inc.
31.89
+0.63%
YY JOYY Inc.
33.38
+0.45%