Options Chain for YELP INC CL A (YELP) - $40.17 as of 2/4/2025 10:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.30 | 21.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 25.00 | 13.00 | 17.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 28.00 | 10.40 | 14.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 29.00 | 9.40 | 12.40 | 9.65 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 8.30 | 11.70 | 8.80 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.99 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 31.00 | 7.30 | 10.80 | 6.30 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.99 | 0.01 | -0.01 | 11/19/2024 | 2/4/2025 3:59:57 PM EST |
| 32.00 | 6.80 | 9.80 | 5.50 | 0.00 | 0.00% | 0 | 20 | 1.44 | 0.98 | 0.01 | -0.01 | 11/19/2024 | 2/4/2025 3:59:57 PM EST |
| 33.00 | 5.30 | 9.30 | 4.60 | 0.00 | 0.00% | 0 | 25 | 1.53 | 0.96 | 0.02 | -0.02 | 11/19/2024 | 2/4/2025 3:59:57 PM EST |
| 34.00 | 5.60 | 8.30 | 5.73 | 0.00 | 0.00% | 0 | 31 | 1.40 | 0.93 | 0.03 | -0.02 | 12/24/2024 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 5.00 | 7.40 | 6.26 | 0.00 | 0.00% | 0 | 48 | 1.31 | 0.89 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 36.00 | 4.60 | 5.40 | 3.40 | 0.00 | 0.00% | 0 | 102 | 0.67 | 0.84 | 0.05 | -0.04 | 1/10/2025 | 2/4/2025 3:59:57 PM EST |
| 37.00 | 3.80 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 122 | 0.56 | 0.78 | 0.06 | -0.05 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 38.00 | 3.10 | 3.40 | 3.03 | 0.00 | 0.00% | 0 | 84 | 0.56 | 0.71 | 0.07 | -0.05 | 1/7/2025 | 2/4/2025 3:59:57 PM EST |
| 39.00 | 2.50 | 2.65 | 2.79 | 0.00 | 0.00% | 0 | 202 | 0.53 | 0.63 | 0.08 | -0.06 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 1.95 | 2.15 | 2.00 | +0.20 | +11.12% | 186 | 268 | 0.55 | 0.55 | 0.09 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 41.00 | 1.35 | 1.60 | 1.45 | -0.05 | -3.34% | 1 | 472 | 0.52 | 0.46 | 0.09 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 42.00 | 1.05 | 1.20 | 1.08 | +0.28 | +35.00% | 22 | 164 | 0.52 | 0.38 | 0.08 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 43.00 | 0.80 | 0.85 | 0.70 | +0.05 | +7.70% | 7 | 147 | 0.51 | 0.30 | 0.08 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 44.00 | 0.55 | 0.65 | 0.50 | +0.05 | +11.12% | 7 | 108 | 0.53 | 0.23 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 0.35 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.17 | 0.06 | -0.04 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.03 | 0.02 | -0.01 | 12/10/2024 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 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 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.43 | 0.00 | 0.00% | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 44 | 1.54 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 36 | 1.42 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 26 | 1.32 | -0.01 | 0.00 | -0.01 | 10/23/2024 | 2/4/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 14 | 1.21 | -0.01 | 0.01 | -0.01 | 10/23/2024 | 2/4/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 120 | 0.87 | -0.02 | 0.01 | -0.01 | 12/27/2024 | 2/4/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.84 | -0.04 | 0.02 | -0.02 | 1/23/2025 | 2/4/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 30 | 0.81 | -0.07 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 0.20 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 62 | 0.56 | -0.11 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 36.00 | 0.30 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 776 | 0.53 | -0.16 | 0.05 | -0.04 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 37.00 | 0.55 | 0.65 | 0.65 | +0.10 | +18.19% | 4 | 79 | 0.54 | -0.22 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 38.00 | 0.80 | 0.95 | 0.90 | -0.15 | -14.29% | 4 | 20 | 0.53 | -0.29 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 39.00 | 1.15 | 1.35 | 1.35 | +0.05 | +3.85% | 2 | 142 | 0.53 | -0.37 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 1.60 | 1.75 | 1.70 | -0.20 | -10.53% | 190 | 154 | 0.53 | -0.45 | 0.09 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 41.00 | 2.10 | 2.25 | 2.30 | 0.00 | 0.00% | 2 | 419 | 0.52 | -0.54 | 0.09 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 42.00 | 2.70 | 2.90 | 2.95 | -0.15 | -4.84% | 2 | 26 | 0.51 | -0.62 | 0.08 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 43.00 | 3.30 | 5.70 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.70 | 0.08 | -0.05 | 1/15/2025 | 2/4/2025 3:59:57 PM EST |
| 44.00 | 4.10 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.77 | 0.07 | -0.04 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 3.90 | 6.60 | % | 0 | 0 | 1.05 | -0.83 | 0.06 | -0.04 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 7.70 | 12.30 | % | 0 | 0 | 1.25 | -0.97 | 0.02 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 55.00 | 13.40 | 16.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 60.00 | 18.90 | 21.60 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |