Options Chain for YELP INC CL A (YELP) - $34.29 as of 9/6/2024 3:17:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.80 | 16.00 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 7.20 | 10.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 29.00 | 4.70 | 6.20 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 30.00 | 3.70 | 4.60 | % | 0 | 0 | 0.84 | 0.97 | 0.03 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 31.00 | 2.80 | 3.60 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.92 | 0.07 | -0.01 | 8/9/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 0.35 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.83 | 0.12 | -0.02 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 33.00 | 1.30 | 1.45 | 1.60 | -0.05 | -3.03% | 1 | 25 | 0.32 | 0.68 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 34.00 | 0.70 | 0.85 | 0.85 | -0.10 | -10.53% | 1 | 84 | 0.31 | 0.50 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.35 | 0.45 | 0.45 | -0.10 | -18.19% | 2 | 73 | 0.31 | 0.30 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 36.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 84 | 0.29 | 0.16 | 0.12 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 37.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 1 | 160 | 0.31 | 0.07 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 107 | 0.45 | 0.03 | 0.03 | 0.00 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 39.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.81 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 206 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 41.00 | 0.00 | 1.55 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 43.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.65 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 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 | 0.25 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 68 | 0.54 | -0.01 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 70 | 0.49 | -0.03 | 0.03 | -0.01 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.08 | 0.07 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 271 | 0.34 | -0.17 | 0.12 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 33.00 | 0.40 | 0.45 | 0.45 | +0.05 | +12.50% | 67 | 1,229 | 0.31 | -0.32 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 34.00 | 0.80 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 72 | 0.30 | -0.50 | 0.20 | -0.03 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 1.40 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 110 | 0.29 | -0.70 | 0.18 | -0.03 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 36.00 | 1.60 | 2.40 | 1.50 | 0.00 | 0.00% | 0 | 22 | 0.19 | -0.84 | 0.12 | -0.02 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 37.00 | 2.95 | 3.40 | 2.28 | 0.00 | 0.00% | 0 | 20 | 0.47 | -0.93 | 0.07 | -0.01 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 38.00 | 3.20 | 5.20 | 3.90 | 0.00 | 0.00% | 0 | 12 | 0.95 | -0.97 | 0.03 | 0.00 | 8/15/2024 | 9/6/2024 3:59:59 PM EST |
| 39.00 | 3.80 | 6.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.99 | 0.01 | 0.00 | 7/25/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 4.50 | 7.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 41.00 | 5.00 | 8.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 42.00 | 6.00 | 9.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 43.00 | 7.50 | 10.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 44.00 | 8.20 | 11.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 9.00 | 12.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 50.00 | 14.60 | 17.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 55.00 | 19.00 | 22.90 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |