YELP - Yelp Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YELP191018C000230002019-09-04 2:30PM EDT23.0010.029.2510.150.00-200.00%
YELP191018C000280002019-08-21 10:15AM EDT28.005.506.508.650.00--0500.00%
YELP191018C000290002019-09-11 3:45PM EDT29.005.701.975.750.00-11349.80%
YELP191018C000300002019-09-20 10:06AM EDT30.006.093.353.650.00-113138.28%
YELP191018C000310002019-10-14 12:27PM EDT31.001.612.392.660.00-14111.33%
YELP191018C000320002019-10-15 12:27PM EDT32.000.971.441.660.00-107481.64%
YELP191018C000325002019-10-15 12:31PM EDT32.500.601.011.250.00-12172.66%
YELP191018C000330002019-10-16 3:52PM EDT33.000.740.620.670.00-443453.32%
YELP191018C000335002019-10-16 9:41AM EDT33.500.440.250.320.00-394444.92%
YELP191018C000340002019-10-16 2:19PM EDT34.000.100.070.11-0.05-33.33%692637.89%
YELP191018C000350002019-10-16 2:19PM EDT35.000.030.000.060.00-51,16353.52%
YELP191018C000360002019-10-16 9:41AM EDT36.000.010.000.080.00-291,88667.19%
YELP191018C000370002019-10-11 3:09PM EDT37.000.050.010.040.00-21,00278.13%
YELP191018C000380002019-10-11 10:09AM EDT38.000.400.000.040.00-1091890.63%
YELP191018C000390002019-10-16 3:09PM EDT39.000.030.000.040.00-101,322104.69%
YELP191018C000400002019-10-08 11:17AM EDT40.000.040.000.040.00-1265118.75%
YELP191018C000410002019-10-07 12:28PM EDT41.000.030.000.040.00-667131.25%
YELP191018C000420002019-10-04 9:40AM EDT42.000.010.000.040.00-2152143.75%
YELP191018C000430002019-10-09 10:21AM EDT43.000.010.000.010.00-4676131.25%
YELP191018C000440002019-09-16 3:00PM EDT44.000.220.000.040.00-228168.75%
YELP191018C000450002019-09-17 1:26PM EDT45.000.120.000.040.00-1417179.69%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YELP191018P000250002019-09-04 3:02PM EDT25.000.070.000.140.00-100216.41%
YELP191018P000260002019-10-04 10:35AM EDT26.000.060.000.500.00-47254.69%
YELP191018P000270002019-09-04 3:54PM EDT27.000.150.000.210.00--0181.25%
YELP191018P000280002019-08-23 1:23PM EDT28.000.500.000.170.00-220148.44%
YELP191018P000290002019-10-08 1:18PM EDT29.000.070.000.040.00-13093.75%
YELP191018P000300002019-10-14 12:19PM EDT30.000.050.000.050.00-1030176.56%
YELP191018P000310002019-10-11 10:43AM EDT31.000.120.010.090.00-54664.84%
YELP191018P000320002019-10-14 1:04PM EDT32.000.300.020.210.00-620453.13%
YELP191018P000325002019-10-15 10:00AM EDT32.500.300.010.110.00-183037.50%
YELP191018P000330002019-10-16 9:42AM EDT33.000.100.090.14-0.11-52.38%21,15524.22%
YELP191018P000335002019-10-10 10:47AM EDT33.501.250.220.300.00--512.11%
YELP191018P000340002019-10-17 9:41AM EDT34.000.340.530.64-1.15-77.18%21,4520.00%
YELP191018P000350002019-10-16 2:18PM EDT35.001.541.361.610.00-191610.00%
YELP191018P000360002019-10-10 2:31PM EDT36.003.682.172.730.00-4710.00%
YELP191018P000370002019-10-09 10:59AM EDT37.004.383.103.850.00-52898.44%
YELP191018P000380002019-09-27 9:47AM EDT38.002.994.104.850.00-18116.80%
YELP191018P000390002019-10-14 11:14AM EDT39.006.245.105.800.00-30111.72%
YELP191018P000400002019-09-24 9:43AM EDT40.005.356.306.800.00-300126.56%
YELP191018P000450002019-09-04 3:52PM EDT45.0012.0412.0012.700.00--0347.66%