Options Chain for YEXT INC COM (YEXT) - $6.59 as of 5/27/2025 3:47:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 6.30 | % | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 2.00 | 4.10 | 5.30 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 3.00 | 3.50 | 3.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 4.00 | 2.55 | 3.50 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 5.00 | 1.55 | 1.80 | % | 0 | 0 | 0.74 | 0.92 | 0.10 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 6.00 | 0.90 | 1.00 | % | 0 | 0 | 0.59 | 0.74 | 0.22 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 7.00 | 0.35 | 0.45 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.47 | 0.29 | -0.01 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 8.00 | 0.10 | 0.20 | 0.19 | % | 1 | 0 | 0.55 | 0.24 | 0.22 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST | |
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.10 | 0.13 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.04 | 0.06 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.01 | 0.02 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | -0.08 | 0.10 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 6.00 | 0.25 | 0.35 | 0.28 | -0.02 | -6.67% | 4 | 2 | 0.56 | -0.26 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 7.00 | 0.70 | 0.80 | % | 0 | 0 | 0.54 | -0.53 | 0.29 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 8.00 | 1.45 | 1.55 | % | 0 | 0 | 0.56 | -0.76 | 0.22 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 9.00 | 2.25 | 2.45 | % | 0 | 0 | 0.48 | -0.90 | 0.13 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 10.00 | 3.30 | 3.50 | % | 0 | 0 | 0.87 | -0.96 | 0.06 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 11.00 | 4.30 | 4.50 | % | 0 | 0 | 1.00 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 12.00 | 5.30 | 5.50 | % | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 13.00 | 6.30 | 6.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST |