SMW Free Realtime Trade Alerts -- Our Last 2 Trade Alerts were VII and NFEC, easy 40-75% wins in minutes, Join Today for FREE!!

Option Chain for Yelp Inc. Class A (YELP) 

$ 32.17   0.30 (+0.94%) Volume: 4.03m 4:02 PM EDT Jul 29, 2016
After Hours:  $ 32.32   0.15 (+0.47%) Volume: 3.16k 5:54 PM EDT Jul 29, 2016
Option Filter:        Type:        Help
Jul 16  |  Aug 16  |  Sep 16  |  Nov 16  |  Jan 17  |  Feb 17  |  Jan 18  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Aug 5, 2016 2.53   0 1 YELP 29.00 Aug 5, 2016 0.10 -0.60 1 22
Aug 5, 2016 1.25   0 101 YELP 29.50 Aug 5, 2016 0.10 -0.12 175 112
Aug 5, 2016 2.20 0.10 48 1419 YELP 30.00 Aug 5, 2016 0.21 -0.13 65 202
Aug 5, 2016 1.73 0.07 61 112 YELP 30.50 Aug 5, 2016 0.25 -0.10 15 12
Aug 5, 2016 1.41 0.10 2 193 YELP 31.00 Aug 5, 2016 0.34 -0.18 71 107
Aug 5, 2016 1.18 0.18 11 145 YELP 31.50 Aug 5, 2016 0.45 -0.21 33 47
Aug 5, 2016 0.80 0.05 39 82 YELP 32.00 Aug 5, 2016 0.70 -0.22 118 50
Aug 5, 2016 0.56 0.01 104 286 YELP 32.50 Aug 5, 2016 0.94 -0.26 98 30
Aug 5, 2016 0.35 -0.05 360 485 YELP 33.00 Aug 5, 2016 1.38 -3.12 6 20
Aug 5, 2016 0.30 - 62 48 YELP 33.50 Aug 5, 2016 1.55 - 22 0
Aug 5, 2016 0.20 -0.55 35 47 YELP 34.00 Aug 5, 2016 2.14 - 5 0
Aug 5, 2016 0.15   0 43 YELP 34.50 Aug 5, 2016     0 0
Aug 5, 2016 0.15 0.05 28 1324 YELP 35.00 Aug 5, 2016 2.88 - 20 0
Aug 12, 2016 4.20 1.50 16 11 YELP 29.00 Aug 12, 2016 1.18 -0.12 6 33
Aug 12, 2016 2.90   0 11 YELP 29.50 Aug 12, 2016 1.95   0 26
Aug 12, 2016 3.51 0.27 1 36 YELP 30.00 Aug 12, 2016 1.53 -0.47 106 60
Aug 12, 2016 3.15   0 116 YELP 30.50 Aug 12, 2016 1.60 -0.65 10 1
Aug 12, 2016 1.60   0 8 YELP 31.00 Aug 12, 2016 1.85 -0.20 16 10
Aug 12, 2016 2.99 0.54 14 126 YELP 31.50 Aug 12, 2016 2.40   0 8
Aug 12, 2016 2.57 0.21 83 447 YELP 32.00 Aug 12, 2016 2.58 -1.02 54 59
Aug 12, 2016 2.45 0.28 6 57 YELP 32.50 Aug 12, 2016 2.80 -1.10 1 2
Aug 12, 2016 2.15 0.60 7 130 YELP 33.00 Aug 12, 2016 3.07 - 15 0
Aug 12, 2016 1.87 0.77 5 34 YELP 33.50 Aug 12, 2016     0 0
Aug 12, 2016 1.00   0 27 YELP 34.00 Aug 12, 2016 4.90   0 11
Aug 12, 2016 0.85   0 6 YELP 34.50 Aug 12, 2016     0 0
Aug 12, 2016 1.36 0.18 23 96 YELP 35.00 Aug 12, 2016     0 0
Aug 19, 2016 4.50 0.30 14 1109 YELP 29.00 Aug 19, 2016 1.32 -0.08 217 1460
Aug 19, 2016 4.00 0.10 2 296 YELP 29.50 Aug 19, 2016 1.60 -0.10 5 279
Aug 19, 2016 3.87 0.27 31 2761 YELP 30.00 Aug 19, 2016 1.73 -0.07 185 1624
Aug 19, 2016 3.50 0.20 502 108 YELP 30.50 Aug 19, 2016 1.89 -0.46 51 216
Aug 19, 2016 3.20 0.13 63 1350 YELP 31.00 Aug 19, 2016 2.15 -0.35 184 141
Aug 19, 2016 2.91 0.11 23 34 YELP 31.50 Aug 19, 2016 2.32 -0.23 25 38
Aug 19, 2016 2.70 0.20 101 3529 YELP 32.00 Aug 19, 2016 2.65 -0.20 98 89
Aug 19, 2016 2.50 0.25 32 82 YELP 32.50 Aug 19, 2016 2.85 - 42 0
Aug 19, 2016 2.22 0.08 61 2854 YELP 33.00 Aug 19, 2016 3.14 -1.36 21 10
Aug 19, 2016 2.17 0.72 5 170 YELP 33.50 Aug 19, 2016 3.33 - 2 0
Aug 19, 2016 1.89 0.12 38 1680 YELP 34.00 Aug 19, 2016 3.90 -0.70 1 16
Aug 19, 2016 0.74   0 34 YELP 34.50 Aug 19, 2016     0 0
Aug 19, 2016 1.57 0.25 53 1458 YELP 35.00 Aug 19, 2016 5.10   0 11
Aug 26, 2016 3.13   0 3 YELP 29.00 Aug 26, 2016 2.35   0 22
Aug 26, 2016 2.48   0 25 YELP 29.50 Aug 26, 2016 1.74   0 46
Aug 26, 2016 3.32   0 20 YELP 30.00 Aug 26, 2016 2.30   0 22
Aug 26, 2016     0 0 YELP 30.50 Aug 26, 2016     0 0
Aug 26, 2016 3.20 1.02 2 4 YELP 31.00 Aug 26, 2016     0 0
Aug 26, 2016     0 0 YELP 31.50 Aug 26, 2016     0 0
Aug 26, 2016 2.45 0.05 1 76 YELP 32.00 Aug 26, 2016 2.62 -0.86 10 2
Aug 26, 2016 1.20   0 1 YELP 32.50 Aug 26, 2016     0 0
Aug 26, 2016 2.00 0.85 1 20 YELP 33.00 Aug 26, 2016     0 0
Aug 26, 2016 2.17 - 1 0 YELP 33.50 Aug 26, 2016 4.40   0 20
Aug 26, 2016 1.30   0 8 YELP 34.00 Aug 26, 2016 3.77 -1.03 1 20
Aug 26, 2016     0 0 YELP 34.50 Aug 26, 2016     0 0
Aug 26, 2016 1.45   0 82 YELP 35.00 Aug 26, 2016 4.42 - 25 0