Options Chain for YELP INC CL A (YELP) - $40.82 as of 4/29/2024 12:09:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.70 | 21.20 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 25.00 | 14.50 | 17.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 30.00 | 9.90 | 12.60 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 34.00 | 7.10 | 7.30 | 5.65 | 0.00 | 0.00% | 0 | 52 | 0.52 | 0.93 | 0.02 | -0.02 | 4/16/2024 | 4/29/2024 12:58:53 PM EST |
| 35.00 | 6.20 | 6.40 | 5.02 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.90 | 0.03 | -0.03 | 4/16/2024 | 4/29/2024 12:58:53 PM EST |
| 36.00 | 5.30 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 43 | 0.54 | 0.86 | 0.04 | -0.04 | 3/26/2024 | 4/29/2024 12:58:53 PM EST |
| 37.00 | 4.50 | 4.70 | 4.85 | 0.00 | 0.00% | 0 | 27 | 0.52 | 0.81 | 0.05 | -0.04 | 4/9/2024 | 4/29/2024 12:58:53 PM EST |
| 38.00 | 3.70 | 3.90 | 3.48 | 0.00 | 0.00% | 0 | 118 | 0.54 | 0.75 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 39.00 | 3.00 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 103 | 0.54 | 0.68 | 0.07 | -0.05 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 40.00 | 2.45 | 2.55 | 2.45 | +0.15 | +6.53% | 61 | 234 | 0.53 | 0.60 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 41.00 | 1.90 | 2.00 | 2.05 | +0.35 | +20.59% | 2 | 45 | 0.52 | 0.52 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 42.00 | 1.40 | 1.55 | 1.55 | +0.20 | +14.82% | 1 | 189 | 0.51 | 0.43 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 43.00 | 1.05 | 1.15 | 1.25 | +0.25 | +25.00% | 5 | 61 | 0.51 | 0.35 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 44.00 | 0.75 | 0.85 | 0.74 | 0.00 | 0.00% | 0 | 93 | 0.51 | 0.28 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 45.00 | 0.55 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 163 | 0.51 | 0.22 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 46.00 | 0.35 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.17 | 0.05 | -0.03 | 4/22/2024 | 4/29/2024 12:58:53 PM EST |
| 47.00 | 0.25 | 0.35 | 0.27 | +0.07 | +35.00% | 2 | 31 | 0.53 | 0.13 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 48.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.10 | 0.04 | -0.02 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 49.00 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 48 | 0.53 | 0.08 | 0.03 | -0.02 | 4/3/2024 | 4/29/2024 12:58:53 PM EST |
| 50.00 | 0.10 | 0.15 | 0.14 | +0.07 | +100.00% | 5 | 70 | 0.56 | 0.06 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 115 | 1.15 | 0.01 | 0.00 | 0.00 | 3/12/2024 | 4/29/2024 12:58:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 33 | 1.01 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/29/2024 12:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 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 | 2.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 32 | 0.80 | -0.01 | 0.00 | -0.01 | 3/1/2024 | 4/29/2024 12:58:53 PM EST |
| 34.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 131 | 0.61 | -0.07 | 0.02 | -0.02 | 4/19/2024 | 4/29/2024 12:58:53 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 1 | 4,759 | 0.57 | -0.10 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 36.00 | 0.35 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 268 | 0.57 | -0.14 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 37.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 550 | 0.56 | -0.19 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 38.00 | 0.70 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 61 | 0.55 | -0.25 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 39.00 | 1.00 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 37 | 0.54 | -0.32 | 0.07 | -0.05 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 40.00 | 1.35 | 1.50 | 1.30 | -0.30 | -18.75% | 1 | 291 | 0.53 | -0.40 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 41.00 | 1.85 | 1.90 | 2.10 | 0.00 | 0.00% | 0 | 42 | 0.52 | -0.48 | 0.08 | -0.05 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 42.00 | 2.35 | 2.45 | 2.80 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.57 | 0.08 | -0.05 | 4/12/2024 | 4/29/2024 12:58:53 PM EST |
| 43.00 | 3.00 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 24 | 0.52 | -0.65 | 0.08 | -0.05 | 4/23/2024 | 4/29/2024 12:58:53 PM EST |
| 44.00 | 3.60 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.72 | 0.07 | -0.04 | 4/10/2024 | 4/29/2024 12:58:53 PM EST |
| 45.00 | 4.40 | 4.70 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.78 | 0.06 | -0.04 | 4/10/2024 | 4/29/2024 12:58:53 PM EST |
| 46.00 | 5.20 | 7.10 | 8.54 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.83 | 0.05 | -0.03 | 2/16/2024 | 4/29/2024 12:58:53 PM EST |
| 47.00 | 6.10 | 6.70 | % | 0 | 16 | 0.50 | -0.87 | 0.04 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 48.00 | 7.00 | 7.30 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.90 | 0.04 | -0.02 | 2/16/2024 | 4/29/2024 12:58:53 PM EST |
| 49.00 | 8.00 | 8.30 | % | 0 | 0 | 0.43 | -0.92 | 0.03 | -0.02 | 4/29/2024 12:58:53 PM EST | |||
| 50.00 | 8.90 | 10.00 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.02 | 2/16/2024 | 4/29/2024 12:58:53 PM EST |
| 55.00 | 13.90 | 14.30 | % | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 60.00 | 17.50 | 19.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 65.00 | 22.30 | 25.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 70.00 | 27.00 | 31.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST |