NYSE - Delayed Quote • USD
Yelp Inc. (YELP)
At close: April 24 at 4:00 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| YELP240517C00035000 | 4/16/2024 4:04 PM | 35 | 5.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| YELP240517C00036000 | 3/26/2024 3:16 PM | 36 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| YELP240517C00037000 | 4/9/2024 1:31 PM | 37 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| YELP240517C00038000 | 4/19/2024 3:57 PM | 38 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| YELP240517C00039000 | 4/24/2024 7:21 PM | 39 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| YELP240517C00040000 | 4/23/2024 5:32 PM | 40 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| YELP240517C00041000 | 4/24/2024 2:41 PM | 41 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| YELP240517C00042000 | 4/23/2024 4:17 PM | 42 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| YELP240517C00043000 | 4/24/2024 2:10 PM | 43 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| YELP240517C00044000 | 4/24/2024 5:42 PM | 44 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| YELP240517C00045000 | 4/23/2024 7:24 PM | 45 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 12.50% |
| YELP240517C00046000 | 4/22/2024 4:49 PM | 46 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| YELP240517C00047000 | 4/18/2024 6:53 PM | 47 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| YELP240517C00048000 | 4/24/2024 5:42 PM | 48 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| YELP240517C00049000 | 4/3/2024 3:05 PM | 49 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
| YELP240517C00050000 | 4/17/2024 6:27 PM | 50 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| YELP240517C00055000 | 3/12/2024 2:08 PM | 55 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 115 | 87.60% |
| YELP240517C00060000 | 2/28/2024 2:30 PM | 60 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 33 | 81.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517P00025000 | 1/17/2024 3:27 PM | 25 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 134.77% |
| YELP240517P00030000 | 3/1/2024 8:32 PM | 30 | 0.31 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 32 | 76.56% |
| YELP240517P00034000 | 4/19/2024 6:46 PM | 34 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| YELP240517P00035000 | 4/24/2024 1:47 PM | 35 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| YELP240517P00036000 | 4/24/2024 3:44 PM | 36 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 12.50% |
| YELP240517P00037000 | 4/23/2024 2:39 PM | 37 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| YELP240517P00038000 | 4/24/2024 4:44 PM | 38 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| YELP240517P00039000 | 4/24/2024 3:21 PM | 39 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| YELP240517P00040000 | 4/23/2024 7:45 PM | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 1.56% |
| YELP240517P00041000 | 4/23/2024 2:52 PM | 41 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| YELP240517P00042000 | 4/12/2024 7:32 PM | 42 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| YELP240517P00043000 | 4/23/2024 4:17 PM | 43 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| YELP240517P00044000 | 4/10/2024 1:45 PM | 44 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| YELP240517P00045000 | 4/10/2024 1:46 PM | 45 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| YELP240517P00046000 | 2/16/2024 8:43 PM | 46 | 8.54 | 6.50 | 9.10 | 0.00 | 0.00% | 4 | 3 | 103.13% |
| 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 | 133.79% |
| YELP240517P00050000 | 2/16/2024 3:30 PM | 50 | 11.40 | 10.40 | 14.50 | 0.00 | 0.00% | 10 | 0 | 146.19% |
| YELP240517P00055000 | 10/10/2023 1:52 PM | 55 | 12.60 | 10.40 | 12.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
GRPN Groupon, Inc.
10.60
+0.57%
ZG Zillow Group, Inc.
42.88
-0.69%
SEAT Vivid Seats Inc.
5.89
+1.03%
Z Zillow Group, Inc.
43.43
-0.46%
DASH DoorDash, Inc.
126.76
-2.01%
SSTK Shutterstock, Inc.
42.77
-0.05%
NRDS NerdWallet, Inc.
13.76
-0.58%
MTCH Match Group, Inc.
31.94
+0.79%
MOMO Hello Group Inc.
5.76
+0.70%
YNDX Yandex N.V.
18.94
0.00%