NYSE - Delayed Quote USD

Yelp Inc. (YELP)

40.82 +0.85 (+2.13%)
At close: April 26 at 4:00 PM EDT
40.82 0.00 (0.00%)
After hours: April 26 at 5:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
YELP240517C00034000 4/16/2024 2:43 PM 34 5.65 6.90 7.20 0.00 0.00% 2 52 58.11%
YELP240517C00035000 4/16/2024 4:04 PM 35 5.02 6.00 6.30 0.00 0.00% 11 13 56.64%
YELP240517C00036000 3/26/2024 3:16 PM 36 3.70 4.10 4.30 0.00 0.00% 3 43 0.00%
YELP240517C00037000 4/9/2024 1:31 PM 37 4.85 4.30 4.60 0.00 0.00% 2 27 53.27%
YELP240517C00038000 4/26/2024 6:14 PM 38 3.48 3.60 3.80 0.78 28.89% 1 119 52.54%
YELP240517C00039000 4/26/2024 2:26 PM 39 2.80 2.95 3.10 0.45 19.15% 4 102 51.95%
YELP240517C00040000 4/26/2024 7:51 PM 40 2.30 2.40 2.45 0.50 27.78% 30 236 51.47%
YELP240517C00041000 4/26/2024 3:31 PM 41 1.70 1.85 1.95 0.35 25.93% 3 45 50.83%
YELP240517C00042000 4/26/2024 7:51 PM 42 1.35 1.35 1.50 0.32 31.07% 60 131 51.42%
YELP240517C00043000 4/26/2024 3:08 PM 43 1.00 1.00 1.10 0.30 42.86% 4 57 50.00%
YELP240517C00044000 4/26/2024 1:52 PM 44 0.74 0.75 0.85 0.09 13.85% 1 89 50.88%
YELP240517C00045000 4/23/2024 7:24 PM 45 0.50 0.50 0.60 0.05 11.11% 20 143 49.90%
YELP240517C00046000 4/22/2024 4:49 PM 46 0.25 0.35 0.40 0.00 0.00% 3 36 48.54%
YELP240517C00047000 4/18/2024 6:53 PM 47 0.20 0.25 0.35 0.00 0.00% 1 31 51.86%
YELP240517C00048000 4/24/2024 5:42 PM 48 0.15 0.15 0.25 0.00 0.00% 1 10 51.95%
YELP240517C00049000 4/3/2024 3:05 PM 49 0.26 0.10 0.20 0.00 0.00% 24 48 50.10%
YELP240517C00050000 4/17/2024 6:27 PM 50 0.07 0.05 0.15 0.00 0.00% 1 70 54.30%
YELP240517C00055000 3/12/2024 2:08 PM 55 0.10 0.00 0.75 0.00 0.00% 10 115 89.16%
YELP240517C00060000 2/28/2024 2:30 PM 60 0.15 0.00 0.20 0.00 0.00% 1 33 83.20%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
YELP240517P00025000 4/26/2024 7:41 PM 25 0.05 0.00 0.75 -0.10 -66.67% 80 3 143.16%
YELP240517P00030000 3/1/2024 8:32 PM 30 0.31 0.10 0.25 0.00 0.00% 1 32 82.23%
YELP240517P00034000 4/19/2024 6:46 PM 34 0.40 0.15 0.25 0.00 0.00% 2 131 56.06%
YELP240517P00035000 4/26/2024 2:51 PM 35 0.30 0.25 0.30 -0.15 -33.33% 2 4,759 53.61%
YELP240517P00036000 4/26/2024 7:34 PM 36 0.45 0.35 0.45 -0.10 -18.18% 155 115 52.34%
YELP240517P00037000 4/26/2024 7:41 PM 37 0.60 0.55 0.65 -0.20 -25.00% 79 515 52.20%
YELP240517P00038000 4/26/2024 6:23 PM 38 0.90 0.80 0.90 -0.30 -25.00% 21 60 51.56%
YELP240517P00039000 4/26/2024 4:28 PM 39 1.20 1.10 1.20 -0.30 -20.00% 12 26 50.44%
YELP240517P00040000 4/26/2024 4:02 PM 40 1.60 1.45 1.60 -0.10 -5.88% 20 291 51.32%
YELP240517P00041000 4/26/2024 3:56 PM 41 2.10 1.90 2.05 -0.15 -6.67% 5 37 50.05%
YELP240517P00042000 4/12/2024 7:32 PM 42 2.80 2.45 2.60 0.00 0.00% 1 14 49.32%
YELP240517P00043000 4/23/2024 4:17 PM 43 3.30 3.10 3.30 0.00 0.00% 2 24 50.59%
YELP240517P00044000 4/10/2024 1:45 PM 44 4.10 3.80 4.10 0.00 0.00% 1 12 52.93%
YELP240517P00045000 4/10/2024 1:46 PM 45 4.90 4.60 4.90 0.00 0.00% 1 10 53.91%
YELP240517P00046000 2/16/2024 8:43 PM 46 8.54 6.50 9.10 0.00 0.00% 4 3 115.33%
YELP240517P00047000 12/6/2023 5:41 PM 47 4.90 4.50 4.70 0.00 0.00% 2 19 0.00%
YELP240517P00048000 2/16/2024 3:32 PM 48 9.50 8.40 12.50 0.00 0.00% 14 0 147.22%
YELP240517P00050000 2/16/2024 3:30 PM 50 11.40 10.40 14.50 0.00 0.00% 10 0 160.60%
YELP240517P00055000 10/10/2023 1:52 PM 55 12.60 0.00 0.00 0.00 0.00% 1 1 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%
 
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%