Options Chain for YELP INC CL A (YELP) - $37.21 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.40 | 14.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 8.50 | 12.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 7.30 | 11.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 6.30 | 10.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 5.40 | 9.30 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 4.30 | 8.30 | % | 0 | 0 | 1.40 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 3.40 | 7.40 | % | 0 | 0 | 1.30 | 0.97 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 2.50 | 6.50 | % | 0 | 0 | 1.21 | 0.93 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 1.70 | 5.30 | 2.20 | 0.00 | 0.00% | 0 | 27 | 1.04 | 0.88 | 0.06 | -0.02 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 2.55 | 2.75 | 3.88 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.79 | 0.09 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 1.80 | 1.90 | 1.80 | -0.95 | -34.55% | 2 | 15 | 0.96 | 0.70 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 1.05 | 1.30 | 1.74 | 0.00 | 0.00% | 0 | 132 | 0.26 | 0.58 | 0.14 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 0.60 | 0.75 | 0.68 | -0.60 | -46.88% | 2 | 31 | 0.26 | 0.43 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 0.25 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 48 | 0.24 | 0.29 | 0.13 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 105 | 0.36 | 0.18 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.10 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.35 | % | 0 | 0 | 0.48 | 0.05 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 1.15 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.90 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 1.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.01 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 1.60 | % | 0 | 0 | 1.27 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.89 | -0.03 | 0.02 | -0.02 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.07 | 0.04 | -0.02 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.12 | 0.06 | -0.02 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.20 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 674 | 0.31 | -0.21 | 0.09 | -0.03 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.45 | 0.60 | 0.55 | +0.20 | +57.15% | 10 | 39 | 0.32 | -0.30 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 0.65 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.42 | 0.14 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 1.25 | 1.45 | 1.00 | -0.34 | -25.38% | 1 | 3 | 0.61 | -0.57 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 1.95 | 2.10 | 1.38 | 0.00 | 0.00% | 0 | 95 | 0.68 | -0.71 | 0.13 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 2.65 | 3.00 | 2.70 | +0.61 | +29.19% | 4 | 4 | 0.99 | -0.82 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 1.80 | 5.80 | % | 0 | 0 | 1.02 | -0.90 | 0.07 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 42.00 | 2.95 | 6.40 | % | 0 | 0 | 0.99 | -0.95 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 43.00 | 3.80 | 7.80 | % | 0 | 0 | 1.19 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 4.80 | 8.70 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 6.50 | 8.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |