Options Chain for YEXT INC COM (YEXT) - $6.18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.00 | 3.80 | 5.00 | % | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 3.00 | 2.80 | 4.00 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.00 | 2.15 | 2.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 1.15 | 1.30 | % | 0 | 0 | 0.97 | 0.98 | 0.07 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 6.00 | 0.30 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.65 | 0.60 | -0.01 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 117 | 0.61 | 0.13 | 0.32 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 645 | 1.10 | 0.01 | 0.03 | 0.00 | 3/6/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.24 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 31,248 | 0.74 | -0.02 | 0.07 | 0.00 | 3/13/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.50 | -0.35 | 0.60 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 0.80 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 21 | 0.99 | -0.87 | 0.32 | 0.00 | 1/8/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 1.70 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.99 | 0.03 | 0.00 | 1/8/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 2.70 | 2.95 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 3.70 | 3.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 11.00 | 4.70 | 4.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.00 | 5.70 | 5.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 13.00 | 6.70 | 6.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |