Log in

NYSE:YELPYelp Options Chain and Prices

$22.20
-0.27 (-1.20 %)
(As of 05/27/2020 04:00 PM ET)
Add
Compare
Today's Range
$21.61
Now: $22.20
$23.37
50-Day Range
$18.34
MA: $20.75
$24.43
52-Week Range
$12.89
Now: $22.20
$39.37
Volume1.96 million shs
Average Volume1.34 million shs
Market Capitalization$1.60 billion
P/E Ratio69.38
Dividend YieldN/A
Beta1.53

Options Chain

Yelp (NYSE:YELP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$35.00$0.025Call002.75182 (+0.622492)0.016459
5/29/2020$31.00$0.025Call012.12494 (+0.497907)0.020474
5/29/2020$30.00$0.025Call001.96875 (+0.45938)0.023117
5/29/2020$28.50$0.030Call001.72812 (+0.457385)0.029455
5/29/2020$28.00$0.025Call001.57254 (+0.388222)0.026447
5/29/2020$27.50$0.025Call01001.4875 (+0.38432)0.029427
5/29/2020$27.00$0.025Call011.36698 (+0.309791)0.029794
5/29/2020$26.50$0.030Call051.32344 (+0.269177)0.03935
5/29/2020$26.00$0.030Call021.18523 (+0.184251)0.039456
5/29/2020$25.50$0.040Call031.12656 (+0.125782)0.052602
5/29/2020$25.00$0.025Call0280.911218 (+0.183874)0.042061
5/29/2020$24.50$0.085Call0111.03359 (+0.396276)0.105618
5/29/2020$24.00$0.035Call1114 (+10)0.701438 (+0.087489)0.070043
5/29/2020$23.50$0.120Call022 (+2)0.792969 (-0.010051)0.173583
5/29/2020$23.00$0.155Call1376 (-12)0.667289 (+0.011647)0.244484
5/29/2020$22.50$0.365Call586 (+5)0.758784 (+0.002606)0.416505
5/29/2020$22.00$0.730Call2091 (+5)0.957674 (+0.145206)0.564799
5/29/2020$21.50$1.045Call1027 (+8)0.983591 (+0.245422)0.683139
5/29/2020$21.00$1.265Call2211 (-2)0.6532760.879679
5/29/2020$20.50$1.670Call13 (+1)01
5/29/2020$20.00$2.125Call1801
5/29/2020$19.50$2.565Call210 (-1)01
5/29/2020$19.00$2.995Call0401
5/29/2020$18.50$3.625Call0101
5/29/2020$18.00$4.225Call031.50937 (+0.493305)0.973378
5/29/2020$17.50$4.675Call00
5/29/2020$17.00$5.200Call000.31
5/29/2020$16.50$5.625Call0001
5/29/2020$16.00$6.100Call0001
5/29/2020$15.50$6.675Call00
5/29/2020$15.00$7.250Call002.878540.974199
5/29/2020$14.50$7.700Call001.126561
5/29/2020$13.50$8.700Call001.371861
5/29/2020$12.50$9.650Call00
5/29/2020$10.00$12.100Call00
5/29/2020$8.00$14.200Call002.751821
5/29/2020$6.00$16.175Call00
5/29/2020$5.00$17.100Call00
5/29/2020$4.00$18.225Call0010.1035 (+3.20001)0.996156
5/29/2020$2.00$20.200Call006.993711
5/29/2020$1.00$21.150Call00
5/29/2020$35.00$12.850Put003.05873 (+0.327268)-0.972289
5/29/2020$31.00$8.800Put000.626168 (-1.37706)-1
5/29/2020$30.00$7.875Put002.35195 (+0.314616)-0.951301
5/29/2020$28.50$6.225Put000
5/29/2020$28.00$5.800Put000.747243 (-0.616977)-1
5/29/2020$27.50$5.350Put001.66767 (+0.284229)-0.954346
5/29/2020$27.00$4.850Put001.54449 (+0.364766)-0.952273
5/29/2020$26.50$4.225Put000
5/29/2020$26.00$3.850Put001.30407 (+0.444404)-0.944803
5/29/2020$25.50$3.260Put000
5/29/2020$25.00$2.810Put000.791618 (-0.086709)-0.978098
5/29/2020$24.50$2.390Put021.05363 (-0.005777)-0.890097
5/29/2020$24.00$1.810Put010.550435 (-0.537655)-0.972522
5/29/2020$23.50$1.575Put001.11909 (+0.454349)-0.742717
5/29/2020$23.00$1.195Put100303 (-39)1.08611 (+0.151837)-0.655784
5/29/2020$22.50$0.800Put1826 (+23)0.959106 (+0.168642)-0.560717
5/29/2020$22.00$0.440Put6835 (+10)0.813493 (+0.040172)-0.428585
5/29/2020$21.50$0.295Put128 (+6)0.893861 (+0.083574)-0.302592
5/29/2020$21.00$0.140Put0144 (+110)0.841618 (+0.064957)-0.178033
5/29/2020$20.50$0.100Put2448 (+13)0.969431 (-0.160459)-0.122493
5/29/2020$20.00$0.065Put1553 (+38)1.03832 (+0.10071)-0.080269
5/29/2020$19.50$0.055Put0151.19831 (+0.134604)-0.062334
5/29/2020$19.00$0.020Put0251.13862 (+0.037608)-0.026949
5/29/2020$18.50$0.025Put011.3568 (+0.1067)-0.028407
5/29/2020$18.00$0.020Put01501.45138 (+0.165156)-0.02137
5/29/2020$17.50$0.015Put0231.55313 (-0.162025)-0.015857
5/29/2020$17.00$0.030Put054 (-1)1.90776 (+0.621541)-0.023309
5/29/2020$16.50$0.030Put0332.09341 (+0.22322)-0.021827
5/29/2020$16.00$0.025Put012.19205 (+0.271177)-0.017132
5/29/2020$15.50$0.010Put0102.1 (+0.09397)-0.007648
5/29/2020$15.00$0.025Put0352.58153 (+0.531289)-0.015143
5/29/2020$14.50$0.025Put062.77813 (+0.448025)-0.014064
5/29/2020$13.50$0.010Put002.82753 (+0.230724)-0.005986
5/29/2020$12.50$0.010Put003.20437 (+0.549011)-0.005021
5/29/2020$10.00$0.005Put074.00262 (+0.542849)-0.001893
5/29/2020$8.00$0.010Put005.53742 (+0.930622)-0.003032
5/29/2020$6.00$0.010Put007.09208 (+1.27903)-0.002523
5/29/2020$5.00$0.010Put008.05524 (+1.49274)-0.002186
5/29/2020$4.00$0.010Put009.23953 (+1.65624)-0.001857
5/29/2020$2.00$0.010Put0012.905 (+2.3043)-0.001124
5/29/2020$1.00$0.010Put0016.9055 (+3.00971)-0.000832
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.