NYSE - Delayed Quote USD

Yelp Inc. (YELP)

37.00
+0.20
+(0.54%)
At close: June 6 at 4:00:02 PM EDT
37.00
0.00
(0.00%)
After hours: June 6 at 4:04:16 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
YELP250620C00029000 5/1/2025 3:58 PM 29 6.90 7.30 11.20 0.00 0.00% - 2 158.69%
YELP250620C00030000 6/5/2025 10:33 AM 30 6.80 4.90 9.20 0.00 0.00% 6 3 58.59%
YELP250620C00033000 4/22/2025 1:02 PM 33 2.56 0.00 0.00 0.00 0.00% - 0 0.00%
YELP250620C00034000 6/2/2025 12:29 PM 34 3.75 2.70 3.50 0.00 0.00% 8 14 56.45%
YELP250620C00035000 6/6/2025 2:15 PM 35 2.23 2.10 2.50 -0.61 -21.48% 22 10 44.63%
YELP250620C00036000 6/4/2025 12:54 PM 36 1.46 1.35 1.70 -0.68 -31.78% 2 71 39.65%
YELP250620C00037000 6/6/2025 2:39 PM 37 0.79 0.70 0.85 -0.21 -21.00% 22 67 29.40%
YELP250620C00038000 6/5/2025 11:42 AM 38 0.56 0.00 0.65 0.00 0.00% 10 97 36.77%
YELP250620C00039000 6/5/2025 1:55 PM 39 0.22 0.00 0.40 0.00 0.00% 13 54 38.09%
YELP250620C00040000 6/4/2025 9:33 AM 40 0.20 0.00 0.30 0.00 0.00% 8 150 42.48%
YELP250620C00041000 6/5/2025 1:55 PM 41 0.07 0.00 0.95 0.00 0.00% 13 102 59.67%
YELP250620C00042000 5/30/2025 12:33 PM 42 0.10 0.00 0.50 0.00 0.00% 6 90 55.08%
YELP250620C00043000 6/3/2025 9:30 AM 43 0.06 0.00 0.95 0.00 0.00% 1 41 75.49%
YELP250620C00044000 6/3/2025 3:52 PM 44 0.09 0.00 0.95 0.00 0.00% 8 12 82.72%
YELP250620C00045000 5/23/2025 11:00 AM 45 0.17 0.00 0.95 0.00 0.00% 2 3 89.55%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
YELP250620P00026000 4/21/2025 2:39 PM 26 0.84 0.00 0.15 0.00 0.00% - 15 97.66%
YELP250620P00028000 5/6/2025 2:20 PM 28 0.35 0.00 0.30 0.00 0.00% - 15 91.80%
YELP250620P00030000 5/9/2025 2:26 PM 30 0.10 0.00 0.30 0.00 0.00% - 1 73.05%
YELP250620P00031000 4/22/2025 11:41 AM 31 1.30 0.00 0.00 0.00 0.00% - 0 25.00%
YELP250620P00032000 5/14/2025 1:25 PM 32 0.06 0.00 0.10 0.00 0.00% 1 68 49.61%
YELP250620P00033000 5/20/2025 12:14 PM 33 0.15 0.00 0.25 0.00 0.00% 1 24 53.13%
YELP250620P00034000 6/2/2025 3:21 PM 34 0.15 0.00 0.40 0.00 0.00% 30 43 51.47%
YELP250620P00035000 6/4/2025 9:36 AM 35 0.24 0.10 0.50 0.09 60.00% 1 114 44.63%
YELP250620P00036000 6/6/2025 3:40 PM 36 0.42 0.35 0.65 0.07 20.00% 6 17 37.79%
YELP250620P00037000 6/6/2025 12:30 PM 37 0.67 0.55 0.85 -0.09 -11.84% 2 30 29.40%
YELP250620P00038000 6/6/2025 3:40 PM 38 1.35 1.05 1.65 0.15 12.50% 7 132 36.77%
YELP250620P00039000 6/6/2025 2:12 PM 39 2.24 1.90 2.45 -0.15 -6.28% 12 155 40.23%
YELP250620P00040000 6/3/2025 2:16 PM 40 2.72 1.90 4.00 0.00 0.00% 17 386 72.56%
YELP250620P00041000 6/2/2025 3:48 PM 41 3.69 0.00 5.00 0.00 0.00% 11 6 82.52%
YELP250620P00042000 6/2/2025 12:03 PM 42 4.32 2.95 7.20 0.00 0.00% 1 2 137.99%
YELP250620P00043000 5/23/2025 9:57 AM 43 5.33 3.90 8.20 0.00 0.00% 2 2 147.66%
YELP250620P00044000 5/23/2025 9:57 AM 44 5.80 5.00 9.20 0.00 0.00% 1 0 55.08%

Related Tickers

BZ Kanzhun Limited
18.24
0.00%
 
GRPN Groupon, Inc.
32.94
+3.03%
 
ZG Zillow Group, Inc.
69.41
+0.75%
 
WB Weibo Corporation
9.65
+1.79%
 
WBTN WEBTOON Entertainment Inc.
8.74
-0.46%
 
MTCH Match Group, Inc.
31.84
+1.08%
 
SNAP Snap Inc.
8.27
+0.85%
 
ATHM Autohome Inc.
25.84
+2.58%
 
TZOO Travelzoo
13.52
+1.12%
 
ANGI Angi Inc.
16.49
-0.69%