Options Chain for YELP INC CL A (YELP) - $34.89 as of 5/5/2025 7:14:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.20 | 17.20 | 17.80 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 8.90 | 12.10 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 26.00 | 7.30 | 11.30 | % | 0 | 0 | 2.58 | 0.96 | 0.01 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 27.00 | 6.40 | 10.30 | % | 0 | 0 | 2.38 | 0.95 | 0.02 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 28.00 | 5.40 | 9.20 | % | 0 | 0 | 2.24 | 0.92 | 0.02 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 29.00 | 4.50 | 8.10 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.88 | 0.90 | 0.03 | -0.08 | 3/24/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 4.50 | 6.70 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.85 | 0.04 | -0.10 | 10/1/2024 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 4.10 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.82 | 0.05 | -0.10 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 3.40 | 5.00 | % | 0 | 0 | 1.08 | 0.77 | 0.05 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 33.00 | 2.20 | 4.40 | 2.60 | 0.00 | 0.00% | 0 | 40 | 0.71 | 0.73 | 0.07 | -0.10 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 1.90 | 2.35 | 2.51 | +0.21 | +9.13% | 2 | 71 | 0.48 | 0.66 | 0.08 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.35 | 1.85 | 1.68 | -0.17 | -9.19% | 61 | 96 | 0.53 | 0.58 | 0.10 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 0.70 | 1.35 | 1.18 | -0.22 | -15.72% | 150 | 214 | 0.51 | 0.48 | 0.11 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 0.60 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.37 | 0.10 | -0.08 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 0.35 | 0.60 | 0.48 | -0.27 | -36.00% | 3 | 112 | 0.53 | 0.29 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 96 | 0.54 | 0.24 | 0.07 | -0.07 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 214 | 0.53 | 0.20 | 0.06 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.05 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 42 | 0.59 | 0.16 | 0.05 | -0.06 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 222 | 0.72 | 0.12 | 0.04 | -0.04 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 124 | 1.35 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 19 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.94 | -0.02 | 0.01 | -0.05 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | -0.04 | 0.01 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.31 | 0.00 | 0.00% | 0 | 11 | 1.58 | -0.05 | 0.02 | -0.06 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 22 | 0.92 | -0.08 | 0.02 | -0.08 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 0.10 | 1.65 | % | 0 | 0 | 1.30 | -0.10 | 0.03 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 0.15 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 102 | 0.81 | -0.15 | 0.04 | -0.10 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 0.25 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.18 | 0.05 | -0.10 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 0.30 | 1.75 | 0.64 | 0.00 | 0.00% | 0 | 56 | 1.02 | -0.23 | 0.05 | -0.11 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 0.60 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 57 | 0.72 | -0.27 | 0.07 | -0.10 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 0.90 | 1.30 | 1.05 | -0.12 | -10.26% | 10 | 701 | 0.72 | -0.34 | 0.08 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.25 | 1.80 | 1.37 | -0.03 | -2.15% | 61 | 136 | 0.73 | -0.42 | 0.10 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 1.40 | 2.20 | 1.82 | +0.12 | +7.06% | 152 | 183 | 0.71 | -0.52 | 0.11 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 2.50 | 2.90 | 2.20 | 0.00 | 0.00% | 0 | 9 | 0.94 | -0.63 | 0.10 | -0.08 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 2.20 | 3.70 | 1.75 | 0.00 | 0.00% | 0 | 34 | 0.91 | -0.71 | 0.09 | -0.07 | 3/27/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 3.80 | 6.10 | 4.40 | 0.00 | 0.00% | 0 | 16 | 1.61 | -0.76 | 0.07 | -0.07 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 3.80 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 13 | 1.69 | -0.80 | 0.06 | -0.06 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 5.70 | 7.10 | 4.40 | 0.00 | 0.00% | 0 | 9 | 1.41 | -0.84 | 0.05 | -0.06 | 12/20/2024 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 5.40 | 8.10 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.88 | 0.04 | -0.04 | 1/2/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 7.80 | 11.90 | % | 0 | 0 | 2.19 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 12.80 | 16.30 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 17.80 | 21.90 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 22.80 | 26.90 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |