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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP260116C00028000 | 3/8/2024 3:00 PM | 28 | 15.55 | 15.00 | 17.20 | 0.00 | 0.00% | 1 | 2 | 54.04% |
| YELP260116C00030000 | 4/16/2024 1:56 PM | 30 | 14.45 | 15.10 | 15.70 | 0.00 | 0.00% | 1 | 1 | 51.49% |
| YELP260116C00035000 | 3/11/2024 4:44 PM | 35 | 10.50 | 9.80 | 11.80 | 0.00 | 0.00% | 1 | 1 | 43.84% |
| YELP260116C00038000 | 2/16/2024 6:46 PM | 38 | 8.81 | 8.00 | 9.30 | 0.00 | 0.00% | 3 | 3 | 38.21% |
| YELP260116C00040000 | 2/29/2024 8:38 PM | 40 | 8.00 | 8.20 | 8.80 | 0.00 | 0.00% | 3 | 4 | 40.03% |
| YELP260116C00042000 | 2/15/2024 2:50 PM | 42 | 10.95 | 6.10 | 7.90 | 0.00 | 0.00% | 1 | 2 | 39.48% |
| YELP260116C00045000 | 4/1/2024 7:47 PM | 45 | 6.70 | 6.90 | 7.30 | 0.00 | 0.00% | 1 | 13 | 41.61% |
| YELP260116C00047000 | 4/24/2024 4:46 PM | 47 | 6.03 | 6.10 | 6.50 | 0.00 | 0.00% | 4 | 7 | 40.79% |
| YELP260116C00050000 | 4/2/2024 7:52 PM | 50 | 5.10 | 5.00 | 5.40 | 0.00 | 0.00% | 1 | 11 | 39.54% |
| YELP260116C00055000 | 4/16/2024 1:36 PM | 55 | 3.60 | 3.70 | 4.10 | 0.00 | 0.00% | 4 | 16 | 38.78% |
| YELP260116C00060000 | 4/5/2024 3:00 PM | 60 | 2.85 | 2.65 | 3.00 | 0.00 | 0.00% | 120 | 123 | 37.63% |
| YELP260116C00065000 | 11/14/2023 2:48 PM | 65 | 4.30 | 2.55 | 5.10 | 0.00 | 0.00% | 1 | 12 | 52.36% |
| YELP260116C00070000 | 2/21/2024 4:01 PM | 70 | 1.05 | 1.10 | 2.65 | 0.00 | 0.00% | 1 | 1 | 42.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP260116P00020000 | 4/16/2024 1:43 PM | 20 | 0.84 | 0.45 | 0.75 | 0.00 | 0.00% | 1 | 1 | 42.65% |
| YELP260116P00023000 | 4/16/2024 1:43 PM | 23 | 1.18 | 0.85 | 1.05 | 0.00 | 0.00% | 5 | 5 | 39.43% |
| YELP260116P00025000 | 2/16/2024 2:53 PM | 25 | 1.45 | 1.55 | 1.75 | 0.00 | 0.00% | 1 | 1 | 41.86% |
| YELP260116P00028000 | 3/1/2024 5:30 PM | 28 | 2.10 | 1.85 | 2.20 | 0.00 | 0.00% | 1 | 44 | 38.36% |
| YELP260116P00035000 | 4/3/2024 2:53 PM | 35 | 3.80 | 3.40 | 3.70 | 0.00 | 0.00% | 1 | 17 | 31.40% |
| YELP260116P00038000 | 4/4/2024 2:36 PM | 38 | 4.71 | 4.50 | 4.80 | 0.00 | 0.00% | 2 | 4 | 29.79% |
| YELP260116P00040000 | 2/16/2024 2:55 PM | 40 | 6.00 | 4.80 | 7.10 | 0.00 | 0.00% | 5 | 5 | 35.77% |
| YELP260116P00042000 | 2/15/2024 5:58 PM | 42 | 5.60 | 6.90 | 8.20 | 0.00 | 0.00% | 70 | 71 | 35.33% |
| YELP260116P00045000 | 9/13/2023 3:31 PM | 45 | 7.79 | 7.90 | 8.70 | 0.00 | 0.00% | - | 1 | 28.64% |
| YELP260116P00047000 | 9/21/2023 6:08 PM | 47 | 9.50 | 8.60 | 9.70 | 0.00 | 0.00% | - | 1 | 26.80% |
| YELP260116P00050000 | 9/19/2023 3:11 PM | 50 | 11.00 | 9.10 | 12.10 | 0.00 | 0.00% | - | 1 | 27.61% |
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%