Options Chain for YELP INC CL A (YELP) - $39.97 as of 4/26/2024 3:58:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.50 | 22.80 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 25.00 | 13.90 | 18.10 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 30.00 | 8.70 | 12.80 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 34.00 | 6.90 | 7.20 | 5.65 | 0.00 | 0.00% | 0 | 52 | 0.49 | 0.93 | 0.03 | -0.02 | 4/16/2024 | 4/26/2024 3:59:49 PM EST |
| 35.00 | 6.00 | 6.30 | 5.02 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.90 | 0.03 | -0.03 | 4/16/2024 | 4/26/2024 3:59:49 PM EST |
| 36.00 | 5.20 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 43 | 0.53 | 0.85 | 0.04 | -0.03 | 3/26/2024 | 4/26/2024 3:59:49 PM EST |
| 37.00 | 4.30 | 4.60 | 4.85 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.80 | 0.05 | -0.04 | 4/9/2024 | 4/26/2024 3:59:49 PM EST |
| 38.00 | 3.60 | 3.80 | 3.48 | +0.78 | +28.89% | 1 | 119 | 0.51 | 0.74 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 39.00 | 2.95 | 3.10 | 2.80 | +0.45 | +19.15% | 4 | 102 | 0.51 | 0.67 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 40.00 | 2.40 | 2.45 | 2.30 | +0.50 | +27.78% | 30 | 236 | 0.50 | 0.60 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 41.00 | 1.85 | 1.95 | 1.70 | +0.35 | +25.93% | 3 | 45 | 0.50 | 0.51 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 42.00 | 1.35 | 1.50 | 1.35 | +0.32 | +31.07% | 60 | 131 | 0.49 | 0.43 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 43.00 | 1.00 | 1.10 | 1.00 | +0.30 | +42.86% | 4 | 57 | 0.49 | 0.35 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 44.00 | 0.75 | 0.85 | 0.74 | +0.09 | +13.85% | 1 | 89 | 0.49 | 0.28 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 0.50 | 0.60 | 0.50 | +0.05 | +11.12% | 20 | 143 | 0.48 | 0.22 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 46.00 | 0.35 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.47 | 0.17 | 0.05 | -0.03 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 47.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.13 | 0.04 | -0.02 | 4/18/2024 | 4/26/2024 3:59:49 PM EST |
| 48.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.10 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 49.00 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 48 | 0.50 | 0.07 | 0.03 | -0.02 | 4/3/2024 | 4/26/2024 3:59:49 PM EST |
| 50.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 70 | 0.49 | 0.05 | 0.02 | -0.01 | 4/17/2024 | 4/26/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 115 | 1.08 | 0.01 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.94 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 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 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 80 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 32 | 1.21 | -0.01 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:49 PM EST |
| 34.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 131 | 0.56 | -0.07 | 0.03 | -0.02 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 35.00 | 0.25 | 0.30 | 0.30 | -0.15 | -33.34% | 2 | 4,759 | 0.54 | -0.10 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 36.00 | 0.35 | 0.45 | 0.45 | -0.10 | -18.19% | 155 | 115 | 0.53 | -0.15 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 37.00 | 0.55 | 0.65 | 0.60 | -0.20 | -25.00% | 79 | 515 | 0.53 | -0.20 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 38.00 | 0.80 | 0.90 | 0.90 | -0.30 | -25.00% | 21 | 60 | 0.52 | -0.26 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 39.00 | 1.10 | 1.20 | 1.20 | -0.30 | -20.00% | 12 | 26 | 0.51 | -0.33 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 40.00 | 1.45 | 1.60 | 1.60 | -0.10 | -5.89% | 20 | 291 | 0.50 | -0.40 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 41.00 | 1.90 | 2.05 | 2.10 | -0.15 | -6.67% | 5 | 37 | 0.50 | -0.49 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 42.00 | 2.45 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.57 | 0.08 | -0.05 | 4/12/2024 | 4/26/2024 3:59:49 PM EST |
| 43.00 | 3.10 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.65 | 0.08 | -0.04 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 44.00 | 3.80 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.72 | 0.07 | -0.04 | 4/10/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 4.60 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.78 | 0.06 | -0.03 | 4/10/2024 | 4/26/2024 3:59:49 PM EST |
| 46.00 | 5.40 | 6.40 | 8.54 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.83 | 0.05 | -0.03 | 2/16/2024 | 4/26/2024 3:59:49 PM EST |
| 47.00 | 6.30 | 7.70 | % | 0 | 16 | 0.86 | -0.87 | 0.04 | -0.02 | 4/26/2024 3:59:49 PM EST | |||
| 48.00 | 5.20 | 7.60 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.90 | 0.03 | -0.02 | 2/16/2024 | 4/26/2024 3:59:49 PM EST |
| 49.00 | 8.00 | 8.50 | % | 0 | 0 | 1.20 | -0.93 | 0.03 | -0.02 | 4/26/2024 3:59:49 PM EST | |||
| 50.00 | 7.00 | 11.30 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.95 | 0.02 | -0.01 | 2/16/2024 | 4/26/2024 3:59:49 PM EST |
| 55.00 | 11.80 | 16.50 | % | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 60.00 | 17.20 | 21.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 65.00 | 22.40 | 26.20 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 70.00 | 26.70 | 31.50 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |