NYSE • USD
Yelp Inc. (YELP)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:50 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 | 6.20 | 6.40 | 0.00 | 0.00% | 2 | 52 | 57.72% |
| YELP240517C00035000 | 4/16/2024 4:04 PM | 35 | 5.02 | 5.30 | 5.50 | 0.00 | 0.00% | 11 | 13 | 54.79% |
| YELP240517C00036000 | 3/26/2024 3:16 PM | 36 | 3.70 | 4.10 | 4.30 | 0.00 | 0.00% | 3 | 43 | 42.58% |
| YELP240517C00037000 | 4/9/2024 1:31 PM | 37 | 4.85 | 3.70 | 3.90 | 0.00 | 0.00% | 2 | 27 | 52.30% |
| YELP240517C00038000 | 4/19/2024 3:57 PM | 38 | 2.70 | 3.00 | 3.20 | 0.00 | 0.00% | 5 | 119 | 51.37% |
| YELP240517C00039000 | 4/25/2024 4:25 PM | 39 | 2.35 | 2.40 | 2.55 | -0.35 | -12.96% | 1 | 101 | 50.49% |
| YELP240517C00040000 | 4/25/2024 5:57 PM | 40 | 1.80 | 1.85 | 2.00 | -0.35 | -16.28% | 31 | 226 | 51.47% |
| YELP240517C00041000 | 4/25/2024 5:53 PM | 41 | 1.35 | 1.40 | 1.50 | -0.25 | -15.62% | 5 | 44 | 49.76% |
| YELP240517C00042000 | 4/25/2024 6:42 PM | 42 | 1.03 | 1.05 | 1.15 | -0.27 | -20.77% | 8 | 130 | 49.95% |
| YELP240517C00043000 | 4/25/2024 2:45 PM | 43 | 0.70 | 0.75 | 0.85 | -0.20 | -22.22% | 1 | 56 | 49.61% |
| YELP240517C00044000 | 4/24/2024 5:42 PM | 44 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 1 | 93 | 48.73% |
| YELP240517C00045000 | 4/23/2024 7:24 PM | 45 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 44 | 143 | 49.51% |
| YELP240517C00046000 | 4/22/2024 4:49 PM | 46 | 0.25 | 0.25 | 0.30 | 0.00 | 0.00% | 3 | 36 | 48.63% |
| YELP240517C00047000 | 4/18/2024 6:53 PM | 47 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 31 | 50.98% |
| YELP240517C00048000 | 4/24/2024 5:42 PM | 48 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 10 | 52.64% |
| YELP240517C00049000 | 4/3/2024 3:05 PM | 49 | 0.26 | 0.05 | 0.15 | 0.00 | 0.00% | 24 | 48 | 53.32% |
| YELP240517C00050000 | 4/17/2024 6:27 PM | 50 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 70 | 71.48% |
| YELP240517C00055000 | 3/12/2024 2:08 PM | 55 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 115 | 91.99% |
| YELP240517C00060000 | 2/28/2024 2:30 PM | 60 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 33 | 85.16% |
| 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 | 135.74% |
| YELP240517P00030000 | 3/1/2024 8:32 PM | 30 | 0.31 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 32 | 76.17% |
| YELP240517P00034000 | 4/19/2024 6:46 PM | 34 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 131 | 53.22% |
| YELP240517P00035000 | 4/25/2024 2:27 PM | 35 | 0.45 | 0.35 | 0.40 | 0.18 | 66.67% | 7 | 4,752 | 52.34% |
| YELP240517P00036000 | 4/25/2024 7:17 PM | 36 | 0.55 | 0.50 | 0.60 | 0.10 | 22.22% | 53 | 91 | 51.56% |
| YELP240517P00037000 | 4/25/2024 4:57 PM | 37 | 0.80 | 0.70 | 0.80 | 0.15 | 23.08% | 30 | 500 | 51.37% |
| YELP240517P00038000 | 4/25/2024 5:21 PM | 38 | 1.20 | 1.00 | 1.10 | 0.25 | 26.32% | 5 | 61 | 50.49% |
| YELP240517P00039000 | 4/25/2024 6:52 PM | 39 | 1.50 | 1.35 | 1.50 | 0.20 | 15.38% | 2 | 26 | 50.39% |
| YELP240517P00040000 | 4/23/2024 7:45 PM | 40 | 1.70 | 1.80 | 1.95 | 0.00 | 0.00% | 6 | 291 | 49.46% |
| YELP240517P00041000 | 4/23/2024 2:52 PM | 41 | 2.25 | 2.35 | 2.50 | 0.00 | 0.00% | 5 | 37 | 49.02% |
| YELP240517P00042000 | 4/12/2024 7:32 PM | 42 | 2.80 | 3.00 | 3.10 | 0.00 | 0.00% | 1 | 14 | 47.80% |
| YELP240517P00043000 | 4/23/2024 4:17 PM | 43 | 3.30 | 3.70 | 3.90 | 0.00 | 0.00% | 2 | 24 | 50.20% |
| YELP240517P00044000 | 4/10/2024 1:45 PM | 44 | 4.10 | 3.70 | 4.60 | 0.00 | 0.00% | 1 | 12 | 47.75% |
| YELP240517P00045000 | 4/10/2024 1:46 PM | 45 | 4.90 | 5.30 | 5.50 | 0.00 | 0.00% | 1 | 10 | 50.29% |
| YELP240517P00046000 | 2/16/2024 8:43 PM | 46 | 8.54 | 6.50 | 9.10 | 0.00 | 0.00% | 4 | 3 | 97.75% |
| 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 | 129.35% |
| YELP240517P00050000 | 2/16/2024 3:30 PM | 50 | 11.40 | 10.40 | 14.50 | 0.00 | 0.00% | 10 | 0 | 141.65% |
| YELP240517P00055000 | 10/10/2023 1:52 PM | 55 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
GRPN Groupon, Inc.
11.47
+8.21%
ZG Zillow Group, Inc.
42.41
-1.10%
SEAT Vivid Seats Inc.
5.93
+0.68%
Z Zillow Group, Inc.
42.95
-1.11%
DASH DoorDash, Inc.
128.11
+1.07%
SSTK Shutterstock, Inc.
42.18
-1.38%
NRDS NerdWallet, Inc.
13.52
-1.74%
MTCH Match Group, Inc.
31.69
-0.78%
MOMO Hello Group Inc.
5.72
-0.69%
YNDX Yandex N.V.
18.94
0.00%