NYSE:YELP - Yelp Options Chain

$32.09
+0.37 (+1.17 %)
(As of 06/17/2019 04:00 PM ET)
Today's Range
$31.7121
Now: $32.09
$32.39
50-Day Range
$30.37
MA: $34.24
$40.98
52-Week Range
$29.33
Now: $32.09
$52.50
Volume559,371 shs
Average Volume1.80 million shs
Market Capitalization$2.48 billion
P/E Ratio71.31
Dividend YieldN/A
Beta1.12

Options Chain

Yelp (NYSE:YELP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$55.00$0.005Call0321.38977 (+0.121016)0.002872
6/21/2019$50.00$0.010Call02121.29062 (+0.133565)0.007039
6/21/2019$49.00$0.010Call0211.21216 (+0.124694)0.006121
6/21/2019$48.00$0.010Call0221.16206 (+0.121661)0.006351
6/21/2019$47.00$0.010Call0141.11065 (+0.118595)0.00661
6/21/2019$46.00$0.010Call0131.07187 (+0.109375)0.007591
6/21/2019$45.00$0.010Call0741.00318 (+0.112188)0.007224
6/21/2019$44.00$0.010Call0400.957675 (+0.10455)0.008217
6/21/2019$43.00$0.010Call0260.888964 (+0.105368)0.008026
6/21/2019$42.00$0.010Call0260.829068 (+0.101874)0.008532
6/21/2019$41.00$0.010Call0400.767102 (+0.098292)0.009135
6/21/2019$40.00$0.010Call0970.702841 (+0.094645)0.009864
6/21/2019$39.00$0.010Call0470.634301 (+0.132717)0.010578
6/21/2019$38.00$0.010Call02170.56875 (+0.089315)0.012203
6/21/2019$37.00$0.010Call01980.493943 (+0.083356)0.013455
6/21/2019$36.00$0.015Call01460.442986 (+0.0837)0.02127
6/21/2019$35.00$0.015Call207,172 (+92)0.358753 (+0.065896)0.025563
6/21/2019$34.50$0.015Call000.314527 (+0.027921)0.028658
6/21/2019$34.00$0.025Call828550.295057 (+0.012042)0.047279
6/21/2019$33.50$0.050Call000.285512 (-0.00747)0.08781
6/21/2019$33.00$0.115Call82676 (+1)0.292029 (+0.004106)0.170698
6/21/2019$32.50$0.225Call1200.294668 (-0.004008)0.284887
6/21/2019$32.00$0.410Call103431 (+10)0.303906 (+0.007669)0.428004
6/21/2019$31.50$0.660Call18500.308203 (-0.011213)0.575595
6/21/2019$31.00$1.000Call1103 (+1)0.324733 (+0.005046)0.705042
6/21/2019$30.50$1.400Call000.34622 (+0.01038)0.801651
6/21/2019$30.00$1.825Call11440.355953 (-0.006555)0.877181
6/21/2019$29.50$2.305Call020.403361 (+0.025597)0.908506
6/21/2019$29.00$2.760Call080.389242 (+0.12671)0.954967
6/21/2019$28.50$3.250Call000.420522 (+0.115394)0.969382
6/21/2019$28.00$3.750Call030.4783730.972579
6/21/2019$27.50$4.225Call00
6/21/2019$27.00$4.725Call090.147857
6/21/2019$26.00$5.725Call00
6/21/2019$25.00$6.725Call00
6/21/2019$24.00$7.775Call001.09852 (+0.369953)0.972003
6/21/2019$23.00$8.650Call020.28375
6/21/2019$55.00$23.500Put002.31147-0.942421
6/21/2019$50.00$17.825Put000
6/21/2019$49.00$17.250Put0000
6/21/2019$48.00$16.250Put0000
6/21/2019$47.00$15.175Put0000
6/21/2019$46.00$14.150Put0000
6/21/2019$45.00$13.075Put000
6/21/2019$44.00$12.100Put000
6/21/2019$43.00$11.150Put000
6/21/2019$42.00$9.875Put000
6/21/2019$41.00$9.350Put001.04453-0.958512
6/21/2019$40.00$8.275Put0380
6/21/2019$39.00$7.325Put02000.823132-0.964425
6/21/2019$38.00$6.275Put0540
6/21/2019$37.00$5.275Put440
6/21/2019$36.00$4.275Put030
6/21/2019$35.00$3.275Put489 (+1)0
6/21/2019$34.50$2.790Put000.315468 (+0.032967)-0.975115
6/21/2019$34.00$2.265Put0283 (+2)0
6/21/2019$33.50$1.795Put000.233394 (-0.046444)-0.956178
6/21/2019$33.00$1.385Put6123 (+3)0.288438 (+0.005322)-0.834661
6/21/2019$32.50$0.980Put2000.281193 (-0.012792)-0.726443
6/21/2019$32.00$0.670Put52230 (+4)0.294688 (-0.007178)-0.575379
6/21/2019$31.50$0.420Put123 (+3)0.29828 (-0.006096)-0.423157
6/21/2019$31.00$0.260Put0256 (-5)0.315 (-0.002491)-0.29037
6/21/2019$30.50$0.140Put5010.317712 (-0.01728)-0.179204
6/21/2019$30.00$0.080Put9229 (-1)0.335938 (-0.021203)-0.108895
6/21/2019$29.50$0.040Put000.346718 (+0.002733)-0.059357
6/21/2019$29.00$0.020Put10148 (-4)0.35875 (-0.01378)-0.030786
6/21/2019$28.50$0.015Put000.393385 (-0.03366)-0.021897
6/21/2019$28.00$0.015Put0150.444336 (-0.027417)-0.018773
6/21/2019$27.50$0.015Put000.505604 (-0.02376)-0.018051
6/21/2019$27.00$0.015Put4460.557813 (-0.021874)-0.015724
6/21/2019$26.00$0.010Put6570.642383 (-0.006566)-0.009801
6/21/2019$25.00$0.010Put0250.74375 (-0.006748)-0.008152
6/21/2019$24.00$0.010Put030.853125-0.00706
6/21/2019$23.00$0.010Put0130.984375 (+0.011426)-0.006937
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/17/2019 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.

Yahoo Gemini Pixel