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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP250117C00015000 | 10/30/2023 3:03 PM | 15 | 28.37 | 27.30 | 31.10 | 0.00 | 0.00% | 5 | 19 | 147.75% |
| YELP250117C00020000 | 2/29/2024 4:51 PM | 20 | 19.30 | 18.30 | 22.70 | 0.00 | 0.00% | 1 | 11 | 87.94% |
| YELP250117C00023000 | 11/30/2022 4:35 PM | 23 | 12.20 | 7.60 | 12.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| YELP250117C00025000 | 8/3/2023 7:03 PM | 25 | 21.10 | 21.20 | 21.90 | 0.00 | 0.00% | 2 | 2 | 113.67% |
| YELP250117C00030000 | 2/16/2024 4:49 PM | 30 | 11.39 | 9.60 | 11.60 | 0.00 | 0.00% | 5 | 6 | 34.45% |
| YELP250117C00033000 | 2/22/2024 6:39 PM | 33 | 7.46 | 8.90 | 9.40 | 0.00 | 0.00% | 3 | 10 | 35.55% |
| YELP250117C00035000 | 4/15/2024 1:46 PM | 35 | 8.90 | 7.10 | 10.20 | 0.00 | 0.00% | 1 | 186 | 54.03% |
| YELP250117C00037000 | 4/16/2024 6:39 PM | 37 | 6.70 | 5.70 | 7.90 | 0.00 | 0.00% | 8 | 253 | 43.98% |
| YELP250117C00040000 | 4/23/2024 2:26 PM | 40 | 5.60 | 5.80 | 6.10 | 0.00 | 0.00% | 56 | 380 | 41.48% |
| YELP250117C00042000 | 4/23/2024 1:41 PM | 42 | 4.30 | 4.80 | 5.10 | 0.00 | 0.00% | 1 | 95 | 40.41% |
| YELP250117C00045000 | 4/11/2024 1:44 PM | 45 | 3.30 | 3.60 | 3.80 | 0.00 | 0.00% | 5 | 211 | 38.83% |
| YELP250117C00047000 | 4/12/2024 4:45 PM | 47 | 3.25 | 2.70 | 3.10 | 0.00 | 0.00% | 1 | 234 | 38.09% |
| YELP250117C00050000 | 3/28/2024 6:50 PM | 50 | 1.95 | 2.05 | 2.25 | 0.00 | 0.00% | 6 | 305 | 37.15% |
| YELP250117C00055000 | 4/11/2024 7:33 PM | 55 | 1.20 | 1.20 | 1.30 | 0.00 | 0.00% | 1 | 209 | 36.26% |
| YELP250117C00060000 | 2/20/2024 2:30 PM | 60 | 0.80 | 0.60 | 0.75 | 0.00 | 0.00% | 1 | 58 | 35.89% |
| YELP250117C00065000 | 4/5/2024 7:30 PM | 65 | 0.50 | 0.40 | 0.55 | 0.00 | 0.00% | 1 | 229 | 37.79% |
| YELP250117C00070000 | 2/13/2024 2:49 PM | 70 | 1.00 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 6 | 36.96% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP250117P00015000 | 1/18/2024 5:38 PM | 15 | 0.16 | 0.00 | 0.95 | 0.00 | 0.00% | 7 | 444 | 78.56% |
| YELP250117P00018000 | 12/5/2023 5:25 PM | 18 | 0.25 | 0.10 | 0.40 | 0.00 | 0.00% | - | 40 | 57.23% |
| YELP250117P00020000 | 8/28/2023 1:51 PM | 20 | 0.25 | 0.30 | 0.75 | 0.00 | 0.00% | 4 | 48 | 59.77% |
| YELP250117P00023000 | 1/4/2024 6:21 PM | 23 | 0.50 | 0.30 | 0.80 | 0.00 | 0.00% | 6 | 26 | 50.39% |
| YELP250117P00025000 | 4/4/2024 7:18 PM | 25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 699 | 700 | 42.09% |
| YELP250117P00028000 | 4/3/2024 3:36 PM | 28 | 0.75 | 0.60 | 0.70 | 0.00 | 0.00% | 35 | 45 | 38.72% |
| YELP250117P00030000 | 3/1/2024 7:05 PM | 30 | 1.39 | 1.05 | 1.15 | 0.00 | 0.00% | 4 | 92 | 39.55% |
| YELP250117P00032000 | 3/8/2024 2:31 PM | 32 | 1.85 | 1.20 | 1.45 | 0.00 | 0.00% | 2 | 2 | 37.18% |
| YELP250117P00033000 | 3/13/2024 6:07 PM | 33 | 2.06 | 1.35 | 1.65 | 0.00 | 0.00% | 10 | 37 | 36.28% |
| YELP250117P00035000 | 4/18/2024 1:43 PM | 35 | 2.25 | 1.85 | 2.00 | 0.00 | 0.00% | 50 | 55 | 33.47% |
| YELP250117P00037000 | 3/13/2024 1:37 PM | 37 | 3.40 | 2.75 | 2.90 | 0.00 | 0.00% | 3 | 119 | 34.55% |
| YELP250117P00040000 | 4/24/2024 1:53 PM | 40 | 3.80 | 2.75 | 3.90 | 0.00 | 0.00% | 1 | 92 | 31.34% |
| YELP250117P00042000 | 3/14/2024 2:19 PM | 42 | 6.00 | 4.80 | 5.10 | 0.00 | 0.00% | 3 | 28 | 31.92% |
| YELP250117P00045000 | 3/4/2024 2:47 PM | 45 | 8.10 | 6.40 | 6.80 | 0.00 | 0.00% | 1 | 244 | 30.21% |
| YELP250117P00047000 | 2/13/2024 5:20 PM | 47 | 6.10 | 9.50 | 10.10 | 0.00 | 0.00% | 3 | 222 | 44.17% |
| YELP250117P00050000 | 3/25/2024 6:13 PM | 50 | 12.12 | 10.10 | 10.70 | 0.00 | 0.00% | 2 | 258 | 31.06% |
| YELP250117P00055000 | 5/17/2023 5:43 PM | 55 | 22.80 | 16.00 | 21.00 | 0.00 | 0.00% | - | 0 | 61.38% |
| YELP250117P00060000 | 11/16/2023 2:58 PM | 60 | 15.40 | 15.10 | 17.40 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| YELP250117P00065000 | 11/9/2023 3:50 PM | 65 | 21.00 | 18.50 | 23.50 | 0.00 | 0.00% | - | 0 | 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%
WB Weibo Corporation
8.80
+4.39%
MTCH Match Group, Inc.
31.89
+0.63%
MAX MediaAlpha, Inc.
18.86
+2.44%
DASH DoorDash, Inc.
132.11
+3.12%