Options Chain for YEXT INC COM (YEXT) - $6.79 as of 5/13/2025 9:18:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 5.90 | 5.80 | +0.51 | +9.65% | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 2.00 | 4.60 | 5.00 | 4.49 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 3.00 | 3.70 | 4.60 | % | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 4.00 | 2.70 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 19 | 5.85 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/13/2025 3:59:49 PM EST |
| 5.00 | 0.95 | 2.10 | 1.69 | 0.00 | 0.00% | 0 | 95 | 4.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.95 | 0.82 | +0.07 | +9.34% | 9 | 53 | 2.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 750 | 0.77 | 0.18 | 1.10 | -0.01 | 5/6/2025 | 5/13/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 90 | 2.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1,831 | 2.16 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/13/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 227 | 6.61 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 78 | 7.30 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/13/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 107 | 7.90 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 8.42 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/13/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 3:59:49 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 | 5/13/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 51 | 9.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/13/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 338 | 2.44 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 21 | 3.61 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:49 PM EST |
| 7.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 377 | 0.65 | -0.82 | 1.10 | -0.01 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 8.00 | 1.05 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/13/2025 3:59:49 PM EST |
| 9.00 | 1.95 | 3.00 | 1.92 | 0.00 | 0.00% | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/13/2025 3:59:49 PM EST |
| 10.00 | 2.85 | 3.50 | 3.65 | 0.00 | 0.00% | 0 | 3 | 5.37 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/13/2025 3:59:49 PM EST |
| 11.00 | 4.10 | 5.10 | % | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 12.00 | 4.90 | 5.30 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 13.00 | 6.00 | 7.10 | % | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 15.00 | 8.00 | 9.10 | % | 0 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST |