Options Chain for YELP INC CL A (YELP) - $40.21 as of 1/22/2025 9:34:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.80 | 22.30 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 14.00 | 17.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 28.00 | 10.90 | 14.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 29.00 | 10.20 | 13.40 | 9.65 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.99 | 0.00 | 0.00 | 6/24/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 9.10 | 12.40 | 9.50 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.99 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 8.10 | 11.40 | 6.30 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.98 | 0.01 | -0.01 | 11/19/2024 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 8.00 | 10.30 | 5.50 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.96 | 0.02 | -0.01 | 11/19/2024 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 5.70 | 8.70 | 4.60 | 0.00 | 0.00% | 0 | 25 | 0.95 | 0.94 | 0.02 | -0.01 | 11/19/2024 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 4.90 | 8.00 | 5.73 | 0.00 | 0.00% | 0 | 31 | 0.95 | 0.91 | 0.03 | -0.02 | 12/24/2024 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 5.20 | 7.50 | 6.30 | 0.00 | 0.00% | 0 | 48 | 0.99 | 0.87 | 0.04 | -0.02 | 12/12/2024 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 3.60 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 102 | 0.52 | 0.82 | 0.05 | -0.02 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 2.80 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 121 | 0.28 | 0.77 | 0.06 | -0.03 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 2.50 | 3.40 | 3.03 | 0.00 | 0.00% | 0 | 84 | 0.34 | 0.70 | 0.07 | -0.03 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 39.00 | 1.90 | 2.70 | 2.79 | 0.00 | 0.00% | 0 | 202 | 0.34 | 0.63 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 1.90 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 162 | 0.40 | 0.55 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 0.70 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 60 | 0.31 | 0.46 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 42.00 | 0.75 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 144 | 0.35 | 0.37 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 43.00 | 0.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 128 | 0.38 | 0.29 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 44.00 | 0.45 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 67 | 0.36 | 0.22 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.37 | 0.17 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.03 | 0.01 | 0.00 | 12/10/2024 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 44 | 1.39 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 36 | 1.30 | -0.01 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 26 | 1.23 | -0.01 | 0.01 | 0.00 | 10/23/2024 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 14 | 1.14 | -0.02 | 0.01 | -0.01 | 10/23/2024 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 120 | 0.67 | -0.04 | 0.02 | -0.01 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.85 | -0.06 | 0.02 | -0.01 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 0.15 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 25 | 0.54 | -0.09 | 0.03 | -0.02 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.15 | 0.60 | 0.72 | 0.00 | 0.00% | 0 | 62 | 0.54 | -0.13 | 0.04 | -0.02 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 0.35 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 769 | 0.46 | -0.18 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 0.55 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 79 | 0.40 | -0.23 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 0.80 | 1.00 | 0.89 | 0.00 | 0.00% | 0 | 26 | 0.40 | -0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 39.00 | 1.10 | 2.65 | 1.11 | 0.00 | 0.00% | 0 | 138 | 0.54 | -0.37 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 1.55 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 38 | 0.38 | -0.45 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 2.05 | 2.25 | 2.05 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.54 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 42.00 | 2.65 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.63 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 43.00 | 3.30 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.71 | 0.08 | -0.03 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 44.00 | 4.00 | 6.00 | % | 0 | 0 | 0.40 | -0.78 | 0.07 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 3.70 | 6.10 | % | 0 | 0 | 0.73 | -0.83 | 0.06 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 9.20 | 10.30 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 55.00 | 13.10 | 15.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 17.50 | 20.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |