Options Chain for YELP INC CL A (YELP) - $38.20 as of 5/28/2025 4:17:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.80 | 20.80 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 25.00 | 11.80 | 15.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 26.00 | 10.80 | 14.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 27.00 | 9.80 | 13.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 28.00 | 8.80 | 12.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 29.00 | 7.80 | 11.80 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 2:58:57 PM EST |
| 30.00 | 6.90 | 10.80 | 6.76 | 0.00 | 0.00% | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 2:58:57 PM EST |
| 31.00 | 6.40 | 9.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 32.00 | 4.90 | 8.70 | % | 0 | 0 | 0.64 | 0.99 | 0.01 | -0.01 | 5/28/2025 2:58:57 PM EST | |||
| 33.00 | 3.90 | 7.90 | 2.56 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.97 | 0.02 | -0.01 | 4/22/2025 | 5/28/2025 2:58:57 PM EST |
| 34.00 | 3.00 | 6.90 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.94 | 0.03 | -0.01 | 5/8/2025 | 5/28/2025 2:58:57 PM EST |
| 35.00 | 2.15 | 5.70 | 3.85 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.89 | 0.05 | -0.02 | 5/21/2025 | 5/28/2025 2:58:57 PM EST |
| 36.00 | 1.65 | 4.80 | 2.84 | 0.00 | 0.00% | 0 | 71 | 0.34 | 0.83 | 0.08 | -0.02 | 5/27/2025 | 5/28/2025 2:58:57 PM EST |
| 37.00 | 1.75 | 2.90 | 2.10 | +0.06 | +2.95% | 1 | 59 | 0.33 | 0.75 | 0.10 | -0.03 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 38.00 | 1.50 | 1.75 | 1.55 | +0.45 | +40.91% | 4 | 98 | 0.29 | 0.63 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 39.00 | 0.95 | 1.15 | 0.86 | 0.00 | 0.00% | 0 | 29 | 0.28 | 0.50 | 0.15 | -0.03 | 5/22/2025 | 5/28/2025 2:58:57 PM EST |
| 40.00 | 0.50 | 0.65 | 0.59 | +0.23 | +63.89% | 1 | 155 | 0.27 | 0.34 | 0.15 | -0.02 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 41.00 | 0.25 | 0.35 | 0.30 | -0.11 | -26.83% | 14 | 135 | 0.26 | 0.21 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 42.00 | 0.10 | 0.25 | 0.13 | -0.12 | -48.00% | 10 | 86 | 0.27 | 0.12 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 43.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 41 | 0.28 | 0.07 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 44.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.04 | 0.03 | -0.01 | 5/21/2025 | 5/28/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 2:58:57 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 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 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.84 | 0.00 | 0.00% | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 2:58:57 PM EST |
| 27.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 2:58:57 PM EST |
| 29.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 2:58:57 PM EST |
| 31.00 | 0.00 | 0.20 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 2:58:57 PM EST |
| 32.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 68 | 0.60 | -0.01 | 0.01 | -0.01 | 5/14/2025 | 5/28/2025 2:58:57 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.03 | 0.02 | -0.01 | 5/20/2025 | 5/28/2025 2:58:57 PM EST |
| 34.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.06 | 0.03 | -0.01 | 5/15/2025 | 5/28/2025 2:58:57 PM EST |
| 35.00 | 0.10 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 113 | 0.34 | -0.11 | 0.05 | -0.02 | 5/23/2025 | 5/28/2025 2:58:57 PM EST |
| 36.00 | 0.20 | 0.35 | 0.33 | -0.04 | -10.82% | 2 | 13 | 0.32 | -0.17 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 37.00 | 0.40 | 0.55 | 0.72 | 0.00 | 0.00% | 0 | 30 | 0.31 | -0.25 | 0.10 | -0.03 | 5/22/2025 | 5/28/2025 2:58:57 PM EST |
| 38.00 | 0.65 | 0.85 | 0.80 | -0.17 | -17.53% | 5 | 131 | 0.29 | -0.37 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 39.00 | 1.05 | 1.25 | 1.40 | -0.49 | -25.93% | 2 | 157 | 0.28 | -0.50 | 0.15 | -0.03 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 40.00 | 1.65 | 1.85 | 2.01 | -0.13 | -6.08% | 3 | 391 | 0.27 | -0.66 | 0.15 | -0.02 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 41.00 | 0.75 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.79 | 0.12 | -0.02 | 5/22/2025 | 5/28/2025 2:58:57 PM EST |
| 42.00 | 1.50 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.88 | 0.08 | -0.01 | 5/23/2025 | 5/28/2025 2:58:57 PM EST |
| 43.00 | 2.35 | 5.30 | 5.33 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.93 | 0.05 | -0.01 | 5/23/2025 | 5/28/2025 2:58:57 PM EST |
| 44.00 | 3.30 | 7.30 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.03 | -0.01 | 5/23/2025 | 5/28/2025 2:58:57 PM EST |
| 45.00 | 4.70 | 8.30 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 46.00 | 5.30 | 9.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 47.00 | 6.30 | 10.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 48.00 | 7.30 | 11.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 50.00 | 9.30 | 13.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 55.00 | 14.30 | 18.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 60.00 | 19.30 | 23.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST |