YELP - Yelp Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YELP190524C000340002019-05-17 2:36PM EDT34.000.150.090.11-0.09-37.50%5010138.48%
YELP190524C000350002019-05-17 1:56PM EDT35.000.030.020.05-0.05-62.50%616943.75%
YELP190524C000360002019-05-15 10:21AM EDT36.000.080.000.030.00-143450.39%
YELP190524C000370002019-05-15 3:15PM EDT37.000.030.000.030.00-514054.69%
YELP190524C000380002019-05-16 9:39AM EDT38.000.020.000.020.00-28359.38%
YELP190524C000390002019-05-13 9:41AM EDT39.000.030.000.020.00-2520868.75%
YELP190524C000400002019-05-14 10:57AM EDT40.000.020.000.020.00-13176.56%
YELP190524C000410002019-05-10 9:54AM EDT41.000.050.000.020.00-62684.38%
YELP190524C000420002019-05-09 1:13PM EDT42.002.330.000.070.00-551107.81%
YELP190524C000440002019-05-10 10:11AM EDT44.000.730.000.070.00-766124.22%
YELP190524C000450002019-05-10 3:49PM EDT45.000.020.000.020.00-430112.50%
YELP190524C000460002019-05-09 3:56PM EDT46.000.580.000.020.00-2229118.75%
YELP190524C000480002019-05-09 11:34AM EDT48.000.010.000.020.00-30101131.25%
YELP190524C000490002019-05-10 9:32AM EDT49.000.010.000.020.00-55137.50%
YELP190524C000500002019-05-10 10:11AM EDT50.000.730.000.020.00-12143.75%
YELP190524C000550002019-05-06 10:50AM EDT55.000.110.000.020.00--1168.75%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YELP190524P000250002019-04-30 9:57AM EDT25.000.140.000.020.00--193.75%
YELP190524P000290002019-05-13 12:26PM EDT29.000.250.010.070.00-51857.03%
YELP190524P000300002019-05-17 2:53PM EDT30.000.040.050.130.00-54351.56%
YELP190524P000320002019-05-17 2:13PM EDT32.000.290.380.45-0.01-3.33%288242.19%
YELP190524P000330002019-05-16 2:54PM EDT33.000.660.890.950.00-1523139.94%
YELP190524P000340002019-05-17 3:58PM EDT34.001.731.661.73+0.44+34.11%2113041.80%
YELP190524P000350002019-05-17 3:10PM EDT35.002.452.632.72-0.02-0.81%354255.86%
YELP190524P000360002019-05-13 12:49PM EDT36.004.703.454.000.00-143270.31%
YELP190524P000370002019-05-17 3:05PM EDT37.004.294.454.95-1.21-22.00%115679.30%
YELP190524P000380002019-05-14 10:50AM EDT38.005.755.455.700.00-1791.02%
YELP190524P000390002019-05-10 3:13PM EDT39.005.426.557.100.00-20199122.27%
YELP190524P000400002019-05-14 10:58AM EDT40.007.857.408.250.00-15133.98%
YELP190524P000410002019-05-07 11:07AM EDT41.003.098.409.150.00-2108137.11%
YELP190524P000430002019-05-09 2:38PM EDT43.006.4510.4011.250.00-11166.02%