YELP - Yelp Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YELP200529C000180002020-05-18 12:04AM EDT18.001.954.204.650.00--3176.56%
YELP200529C000185002020-05-18 12:04AM EDT18.501.703.704.150.00--1160.16%
YELP200529C000190002020-05-22 11:45AM EDT19.001.753.203.650.00-34143.75%
YELP200529C000195002020-05-26 9:53AM EDT19.502.422.703.15+0.92+61.33%211127.34%
YELP200529C000200002020-05-26 11:22AM EDT20.002.142.272.70+1.13+111.88%1872.66%
YELP200529C000205002020-05-26 10:16AM EDT20.501.701.822.24+0.02+1.19%1271.88%
YELP200529C000210002020-05-26 10:33AM EDT21.001.251.451.74+0.72+135.85%121369.53%
YELP200529C000215002020-05-26 10:27AM EDT21.500.951.041.39+0.57+150.00%91969.53%
YELP200529C000220002020-05-26 12:52PM EDT22.000.600.801.06+0.33+122.22%368674.22%
YELP200529C000225002020-05-26 1:52PM EDT22.500.500.500.70+0.38+316.67%138167.19%
YELP200529C000230002020-05-26 2:01PM EDT23.000.330.280.41+0.22+200.00%838861.33%
YELP200529C000235002020-05-26 2:18PM EDT23.500.210.130.28-0.14-40.00%32061.52%
YELP200529C000240002020-05-26 12:53PM EDT24.000.040.070.15-0.16-80.00%1110460.55%
YELP200529C000245002020-05-11 1:35PM EDT24.500.580.020.080.00-101158.59%
YELP200529C000250002020-05-18 3:29PM EDT25.000.050.000.000.00-52825.00%
YELP200529C000255002020-05-11 1:35PM EDT25.500.330.000.000.00-10325.00%
YELP200529C000260002020-05-07 3:49PM EDT26.000.840.000.000.00--250.00%
YELP200529C000265002020-05-12 11:05AM EDT26.500.220.000.000.00-3550.00%
YELP200529C000270002020-04-20 12:00AM EDT27.000.320.000.050.00-1192.19%
YELP200529C000275002020-05-18 12:04AM EDT27.500.14-0.000.00--10050.00%
YELP200529C000310002020-05-08 2:35PM EDT31.000.050.000.000.00-1150.00%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YELP200529P000100002020-04-20 12:00AM EDT10.000.370.000.020.00--7312.50%
YELP200529P000145002020-05-14 1:20PM EDT14.500.130.000.030.00-16184.38%
YELP200529P000150002020-05-14 10:38AM EDT15.000.200.000.030.00-3035171.88%
YELP200529P000155002020-05-18 12:05AM EDT15.500.160.000.030.00--10159.38%
YELP200529P000160002020-05-05 1:19PM EDT16.000.250.000.000.00-1150.00%
YELP200529P000165002020-05-13 7:02PM EDT16.501.350.000.080.00-133159.38%
YELP200529P000170002020-05-18 11:01AM EDT17.000.100.000.000.00-375550.00%
YELP200529P000175002020-05-20 11:16AM EDT17.500.050.000.050.00-123121.88%
YELP200529P000180002020-05-20 2:39PM EDT18.000.060.000.060.00-100150114.06%
YELP200529P000185002020-05-22 2:08PM EDT18.500.100.000.080.00-11107.81%
YELP200529P000190002020-05-22 12:51PM EDT19.000.190.010.000.00-102568.75%
YELP200529P000195002020-05-20 10:07AM EDT19.500.150.020.080.00-81586.72%
YELP200529P000200002020-05-26 2:17PM EDT20.000.060.030.06-0.39-86.67%351572.66%
YELP200529P000205002020-05-26 1:28PM EDT20.500.120.080.19-0.41-77.36%153581.25%
YELP200529P000210002020-05-26 2:18PM EDT21.000.160.120.18-0.61-79.22%1203468.75%
YELP200529P000215002020-05-26 1:53PM EDT21.500.300.210.31-1.00-76.92%62267.58%
YELP200529P000220002020-05-26 10:34AM EDT22.000.560.380.50-0.97-63.40%352568.56%
YELP200529P000225002020-05-26 10:09AM EDT22.501.270.550.74-0.84-39.81%7365.43%
YELP200529P000230002020-05-26 12:50PM EDT23.001.250.751.03-1.20-48.98%234259.77%
YELP200529P000240002020-05-15 11:54AM EDT24.004.751.421.820.00-1150.78%
YELP200529P000245002020-05-12 12:43PM EDT24.501.941.962.350.00-3269.53%