$75.89 -0.18 (-0.24%) Yelp Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 75.89
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.24%)
Prev Close: 76.07
Open: 76.56
Bid: 75.39
Ask: 75.89
Options:

Call Options: YELP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 YELP1420I45 37.60 7.10 29.60 642.0 30.90 56.0 10.0 6
50.00 YELP1420I50 32.00 6.50 24.60 447.0 26.10 499.0 4.0 18
52.50 YELP1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 YELP1420I55 16.70 -3.80 19.60 106.0 20.80 44.0 3.0 3
57.50 YELP1420I57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 YELP1420I60 22.08 6.58 14.60 1045.0 16.20 978.0 15.0 43
60.00 YELP1426I60 15.40 0.00 14.60 213.0 17.10 390.0 0.0 0
60.50 YELP1426I60.5 15.00 0.00 14.10 192.0 16.60 420.0 0.0 0
61.00 YELP1426I61 14.30 0.00 13.60 210.0 16.10 411.0 0.0 0
61.50 YELP1426I61.5 9.40 -4.60 13.10 895.0 15.10 1149.0 2.0 2
62.00 YELP1426I62 13.50 0.00 12.50 204.0 15.10 340.0 0.0 0
62.50 YELP1420I62.5 13.70 0.60 12.10 1199.0 13.60 1164.0 4.0 100
62.50 YELP1426I62.5 13.00 0.00 12.10 359.0 14.60 526.0 0.0 0
63.00 YELP1426I63 12.50 0.00 11.60 379.0 14.10 640.0 0.0 0
63.50 YELP1426I63.5 12.10 0.00 11.10 379.0 13.10 548.0 0.0 0
64.00 YELP1426I64 11.60 0.00 10.60 379.0 13.20 641.0 0.0 0
64.50 YELP1426I64.5 11.10 0.00 10.10 410.0 12.60 609.0 0.0 0
65.00 YELP1420I65 11.65 0.00 9.60 1066.0 11.20 1032.0 4.0 105
65.00 YELP1426I65 9.96 -0.64 9.60 796.0 12.10 966.0 1.0 2
65.50 YELP1426I65.5 10.10 0.00 9.10 432.0 11.60 635.0 0.0 0
66.00 YELP1426I66 6.50 -3.10 8.70 810.0 11.20 1115.0 14.0 14
66.50 YELP1426I66.5 9.10 0.00 8.20 466.0 10.70 700.0 0.0 0
67.00 YELP1426I67 8.60 0.00 7.70 461.0 10.20 701.0 0.0 0
67.50 YELP1420I67.5 8.14 -0.92 7.80 1201.0 8.40 535.0 2.0 764
67.50 YELP1426I67.5 6.40 -1.80 7.20 835.0 9.10 1063.0 3.0 3
68.00 YELP1426I68 5.20 -2.50 6.70 826.0 8.60 1069.0 7.0 7
68.50 YELP1420I68.5 7.00 0.00 6.10 496.0 8.70 649.0 0.0 0
68.50 YELP1426I68.5 5.90 -1.30 6.30 1157.0 8.80 1360.0 1.0 8
69.00 YELP1420I69 6.50 0.00 6.20 351.0 7.20 421.0 0.0 0
69.00 YELP1426I69 5.00 -1.80 5.80 1107.0 7.60 1280.0 2.0 8
69.50 YELP1420I69.5 6.00 0.00 5.10 436.0 7.70 886.0 0.0 0
69.50 YELP1426I69.5 9.00 2.70 5.40 1128.0 7.10 1317.0 5.0 20
70.00 YELP1420I70 5.61 -0.41 5.40 1237.0 5.90 584.0 125.0 884
70.00 YELP1426I70 5.55 -0.35 4.90 1067.0 6.50 1393.0 12.0 42
70.50 YELP1420I70.5 5.10 0.00 4.80 252.0 5.60 501.0 0.0 0
70.50 YELP1426I70.5 4.80 -0.60 4.50 1068.0 6.60 1280.0 26.0 25
71.00 YELP1420I71 4.60 0.00 3.70 503.0 5.30 402.0 0.0 0
71.00 YELP1426I71 9.00 4.00 4.10 1062.0 6.40 1314.0 2.0 13
71.50 YELP1420I71.5 5.50 1.40 3.80 809.0 4.40 718.0 10.0 10
71.50 YELP1426I71.5 11.40 6.80 3.70 1083.0 6.00 1376.0 5.0 17
72.00 YELP1420I72 7.30 3.70 3.20 731.0 3.90 548.0 2.0 2
72.00 YELP1426I72 4.20 0.00 3.30 1081.0 4.80 1341.0 0.0 0
72.50 YELP1420I72.5 3.25 -0.35 2.65 2.0 3.30 3.0 32.0 698
72.50 YELP1426I72.5 3.64 -0.16 3.10 1305.0 4.10 1461.0 1.0 5
73.00 YELP1420I73 3.60 0.90 2.25 829.0 2.90 855.0 3.0 3
73.00 YELP1426I73 3.40 0.00 2.80 1325.0 3.70 1433.0 1.0 1
73.50 YELP1420I73.5 3.30 1.05 1.80 574.0 2.60 270.0 1.0 1
73.50 YELP1426I73.5 9.60 6.50 2.95 634.0 3.30 433.0 11.0 15
74.00 YELP1420I74 2.80 0.00 1.30 948.0 2.05 1081.0 2.0 34
74.00 YELP1426I74 2.65 -1.11 2.70 246.0 2.95 469.0 24.0 52
74.50 YELP1420I74.5 0.70 -0.75 0.80 589.0 1.30 602.0 69.0 34
74.50 YELP1426I74.5 3.10 0.60 2.30 592.0 2.60 437.0 17.0 27
75.00 YELP1420I75 0.75 -1.21 0.65 281.0 0.90 1008.0 183.0 1,554
75.00 YELP1426I75 1.90 -0.95 2.05 337.0 2.30 315.0 4.0 119
76.00 YELP1420I76 0.05 -0.65 0.05 20.0 0.20 2494.0 577.0 403
76.00 YELP1426I76 1.60 -0.80 1.50 1365.0 1.75 308.0 381.0 60
77.00 YELP1426I77 1.10 -0.35 1.10 1232.0 1.30 701.0 58.0 146
77.50 YELP1420I77.5 0.05 -0.19 0.05 5.0 0.05 535.0 291.0 1,989
78.00 YELP1426I78 0.85 -0.18 0.75 1024.0 0.90 1.0 146.0 196
79.00 YELP1420I79 0.05 -0.02 0.05 2.0 0.05 461.0 27.0 544
79.00 YELP1426I79 0.50 -0.20 0.50 951.0 0.65 1021.0 110.0 20
80.00 YELP1420I80 0.03 -0.07 0.05 1.0 0.10 107.0 151.0 2,116
80.00 YELP1426I80 0.35 -0.25 0.30 1284.0 0.50 1379.0 94.0 211
81.00 YELP1420I81 0.04 -0.05 0.05 3.0 0.10 850.0 1.0 510
81.00 YELP1426I81 0.25 -0.25 0.25 92.0 0.35 498.0 11.0 91
82.00 YELP1426I82 0.22 -0.03 0.10 755.0 0.30 604.0 47.0 234
82.50 YELP1420I82.5 0.02 -0.01 0.05 25.0 0.05 3.0 50.0 1,406
82.50 YELP1426I82.5 1.10 0.95 0.10 208.0 0.30 191.0 15.0 15
83.00 YELP1426I83 0.20 -0.05 0.05 437.0 0.20 251.0 5.0 42
84.00 YELP1420I84 0.10 0.00 0.05 50.0 0.10 803.0 6.0 497
84.00 YELP1426I84 0.12 0.02 0.05 575.0 0.15 280.0 30.0 82
85.00 YELP1420I85 0.04 -0.01 0.05 7.0 0.05 488.0 48.0 2,835
85.00 YELP1426I85 0.25 0.20 0.05 10.0 0.15 7.0 50.0 48
86.00 YELP1420I86 0.06 -0.09 0.05 20.0 0.10 659.0 1.0 516
86.00 YELP1426I86 0.06 0.01 0.05 231.0 0.10 374.0 10.0 32
87.00 YELP1426I87 0.05 0.00 0.05 10.0 0.10 387.0 10.0 3
87.50 YELP1420I87.5 0.11 0.06 0.05 1.0 0.05 440.0 5.0 1,055
87.50 YELP1426I87.5 0.30 0.00 0.05 822.0 0.15 87.0 0.0 0
88.00 YELP1426I88 0.10 0.00 0.05 10.0 0.10 161.0 20.0 7
89.00 YELP1420I89 0.21 0.01 0.05 20.0 0.20 1329.0 49.0 245
89.00 YELP1426I89 0.60 0.50 0.05 392.0 0.05 43.0 12.0 12
90.00 YELP1420I90 0.06 0.01 0.05 4.0 0.10 846.0 6.0 1,330
90.00 YELP1426I90 0.07 -0.03 0.05 30.0 0.05 46.0 1.0 38
91.00 YELP1420I91 0.10 -0.05 0.05 2006.0 0.05 375.0 30.0 885
91.00 YELP1426I91 0.10 0.00 0.05 115.0 0.05 44.0 0.0 0
92.00 YELP1426I92 0.15 0.05 0.05 214.0 0.10 65.0 4.0 4
92.50 YELP1420I92.5 0.05 -0.15 0.05 4.0 0.10 337.0 4.0 57
92.50 YELP1426I92.5 0.00 0.00 0.05 1.0 1.20 15.0 0.0 0
93.00 YELP1426I93 0.15 0.05 0.05 1.0 0.10 61.0 1.0 1
94.00 YELP1420I94 0.10 0.05 0.05 8.0 0.05 308.0 1.0 398
94.00 YELP1426I94 0.10 0.00 0.05 565.0 0.10 166.0 1.0 1
95.00 YELP1420I95 0.05 0.00 0.05 15.0 0.25 1559.0 55.0 317
95.00 YELP1426I95 0.09 -0.01 0.05 700.0 0.05 54.0 2.0 13
96.00 YELP1420I96 0.05 -0.15 0.05 9.0 0.20 927.0 9.0 29
96.00 YELP1426I96 0.10 0.00 0.00 0.0 0.10 130.0 0.0 0
97.00 YELP1426I97 0.10 0.00 0.00 0.0 0.10 130.0 0.0 0
99.00 YELP1420I99 0.25 0.00 0.05 11.0 0.20 681.0 0.0 0
100.00 YELP1420I100 0.03 -0.07 0.05 20.0 0.05 461.0 10.0 900
100.00 YELP1426I100 0.10 0.00 0.05 223.0 0.10 120.0 0.0 0
101.00 YELP1420I101 0.25 0.00 0.05 1.0 0.20 679.0 0.0 0
105.00 YELP1420I105 0.05 0.00 0.05 10.0 0.05 362.0 10.0 132
105.00 YELP1426I105 0.10 0.00 0.05 1.0 0.10 118.0 0.0 0
110.00 YELP1426I110 0.10 0.00 0.00 0.0 0.10 92.0 0.0 0
115.00 YELP1426I115 0.10 0.00 0.00 0.0 0.10 99.0 0.0 0

Put Options: YELP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 YELP1420U45 0.05 0.00 0.05 5.0 0.05 229.0 13.0 171
50.00 YELP1420U50 0.05 0.00 0.05 10.0 0.05 239.0 4.0 1,358
52.50 YELP1420U52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 YELP1420U55 0.03 -0.02 0.05 4.0 0.05 1.0 20.0 1,653
57.50 YELP1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 YELP1420U60 0.10 0.00 0.05 2.0 0.05 2.0 4.0 457
60.00 YELP1426U60 0.05 -0.05 0.05 1928.0 0.10 213.0 3.0 7
60.50 YELP1426U60.5 0.30 0.20 0.05 11.0 0.10 180.0 2.0 11
61.00 YELP1426U61 1.50 1.40 0.10 411.0 0.10 216.0 4.0 8
61.50 YELP1426U61.5 1.64 1.54 0.05 728.0 0.10 219.0 2.0 2
62.00 YELP1426U62 0.10 0.00 0.05 1.0 0.10 166.0 0.0 0
62.50 YELP1420U62.5 0.05 0.00 0.05 3.0 0.05 230.0 1.0 710
62.50 YELP1426U62.5 0.86 0.76 0.05 1.0 0.10 178.0 5.0 7
63.00 YELP1426U63 0.25 0.15 0.05 1.0 0.10 171.0 10.0 62
63.50 YELP1426U63.5 0.10 0.00 0.05 1.0 0.10 206.0 0.0 0
64.00 YELP1426U64 1.77 1.67 0.05 1.0 0.10 307.0 3.0 3
64.50 YELP1426U64.5 0.95 0.85 0.05 1.0 0.10 279.0 4.0 5
65.00 YELP1420U65 0.03 0.00 0.05 30.0 0.05 218.0 3.0 672
65.00 YELP1426U65 0.07 -0.03 0.05 1.0 0.05 1.0 2.0 11
65.50 YELP1426U65.5 0.24 0.14 0.05 18.0 0.10 466.0 10.0 11
66.00 YELP1426U66 0.95 0.85 0.05 18.0 0.10 291.0 10.0 10
66.50 YELP1426U66.5 0.15 0.05 0.05 10.0 0.10 344.0 3.0 47
67.00 YELP1426U67 0.11 -0.04 0.05 84.0 0.10 338.0 1.0 1
67.50 YELP1420U67.5 0.06 -0.19 0.05 2.0 0.05 277.0 1000.0 3,495
67.50 YELP1426U67.5 0.20 0.05 0.05 351.0 0.15 468.0 15.0 44
68.00 YELP1426U68 0.20 0.15 0.05 74.0 0.15 676.0 10.0 26
68.50 YELP1420U68.5 0.05 -0.20 0.05 9.0 0.25 1266.0 6.0 38
68.50 YELP1426U68.5 0.14 0.09 0.05 340.0 0.15 592.0 3.0 164
69.00 YELP1420U69 0.05 -0.10 0.05 331.0 0.15 1026.0 10.0 67
69.00 YELP1426U69 0.15 0.10 0.05 473.0 0.20 752.0 37.0 54
69.50 YELP1420U69.5 0.12 -0.03 0.05 1.0 0.15 876.0 1.0 56
69.50 YELP1426U69.5 0.35 0.25 0.10 654.0 0.30 1733.0 409.0 361
70.00 YELP1420U70 0.05 0.00 0.05 4.0 0.05 226.0 26.0 1,447
70.00 YELP1426U70 0.20 0.05 0.15 514.0 0.30 1117.0 31.0 244
70.50 YELP1420U70.5 0.10 -0.15 0.05 44.0 0.15 906.0 12.0 132
70.50 YELP1426U70.5 0.50 0.25 0.20 558.0 0.30 537.0 84.0 97
71.00 YELP1420U71 0.20 0.10 0.05 56.0 0.05 1.0 118.0 713
71.00 YELP1426U71 0.35 0.05 0.25 572.0 0.40 980.0 46.0 104
71.50 YELP1420U71.5 0.10 -0.15 0.05 40.0 0.25 1598.0 12.0 141
71.50 YELP1426U71.5 0.40 -0.02 0.30 864.0 0.45 710.0 91.0 94
72.00 YELP1420U72 0.15 -0.10 0.05 600.0 0.15 780.0 20.0 106
72.00 YELP1426U72 0.48 -0.07 0.40 429.0 0.55 788.0 198.0 92
72.50 YELP1420U72.5 0.04 -0.09 0.05 1017.0 0.10 410.0 18.0 1,116
72.50 YELP1426U72.5 0.60 0.05 0.50 1098.0 0.70 1434.0 30.0 37
73.00 YELP1420U73 0.05 0.00 0.05 1.0 0.10 408.0 1.0 736
73.00 YELP1426U73 0.80 0.05 0.60 676.0 0.75 817.0 46.0 141
73.50 YELP1420U73.5 0.05 -0.05 0.05 10.0 0.10 519.0 22.0 181
73.50 YELP1426U73.5 0.94 0.14 0.75 1089.0 1.00 1512.0 24.0 73
74.00 YELP1420U74 0.05 -0.17 0.05 10.0 0.05 2.0 1.0 139
74.00 YELP1426U74 1.00 -0.05 0.85 1491.0 1.15 1577.0 23.0 241
74.50 YELP1420U74.5 0.16 -0.09 0.05 3.0 0.10 100.0 57.0 457
74.50 YELP1426U74.5 1.20 0.10 1.10 170.0 1.35 1033.0 63.0 54
75.00 YELP1420U75 0.03 -0.28 0.10 1.0 0.05 397.0 926.0 2,915
75.00 YELP1426U75 1.55 0.10 1.25 771.0 1.55 1273.0 301.0 218
76.00 YELP1420U76 0.34 -0.41 0.05 1073.0 0.50 1950.0 345.0 495
76.00 YELP1426U76 1.93 0.08 1.75 377.0 2.00 1321.0 85.0 261
77.00 YELP1426U77 2.55 0.05 2.30 336.0 2.70 1041.0 40.0 301
77.50 YELP1420U77.5 1.85 -0.05 1.55 251.0 2.00 1330.0 340.0 1,790
78.00 YELP1426U78 3.43 1.03 3.00 319.0 3.80 1649.0 447.0 136
79.00 YELP1420U79 3.60 0.54 3.20 259.0 3.70 1228.0 76.0 823
79.00 YELP1426U79 3.80 0.52 3.60 1069.0 4.50 1547.0 9.0 55
80.00 YELP1420U80 4.40 0.34 4.10 364.0 4.50 397.0 164.0 1,915
80.00 YELP1426U80 4.70 0.67 4.50 263.0 5.10 1603.0 61.0 190
81.00 YELP1420U81 5.50 1.12 5.20 213.0 5.70 1201.0 72.0 640
81.00 YELP1426U81 5.57 1.07 4.40 1074.0 6.60 1273.0 1.0 45
82.00 YELP1426U82 4.30 -1.00 6.10 653.0 7.00 843.0 1.0 55
82.50 YELP1420U82.5 6.81 0.11 6.40 1176.0 7.10 1545.0 112.0 421
82.50 YELP1426U82.5 6.10 0.00 5.50 1121.0 8.00 979.0 1.0 4
83.00 YELP1426U83 3.42 -2.78 6.00 919.0 8.50 971.0 4.0 4
84.00 YELP1420U84 7.57 0.00 6.90 453.0 8.70 412.0 10.0 146
84.00 YELP1426U84 7.10 0.00 7.00 471.0 9.50 681.0 0.0 0
85.00 YELP1420U85 10.00 1.00 7.90 454.0 9.70 411.0 20.0 323
85.00 YELP1426U85 9.30 1.30 8.10 1139.0 9.80 786.0 3.0 55
86.00 YELP1420U86 9.50 0.70 8.90 1363.0 11.40 1356.0 6.0 192
86.00 YELP1426U86 5.20 -3.80 8.90 877.0 11.40 1045.0 20.0 20
87.00 YELP1426U87 9.90 0.00 9.90 401.0 12.40 564.0 0.0 0
87.50 YELP1420U87.5 10.74 0.00 10.30 1089.0 12.90 1083.0 33.0 116
87.50 YELP1426U87.5 7.10 -2.30 10.40 958.0 12.90 895.0 2.0 4
88.00 YELP1426U88 10.70 0.00 10.90 477.0 13.40 585.0 0.0 0
89.00 YELP1420U89 5.90 -5.90 11.80 762.0 14.40 728.0 11.0 24
89.00 YELP1426U89 11.70 0.00 11.90 358.0 14.50 511.0 0.0 0
90.00 YELP1420U90 8.00 -4.80 12.80 762.0 15.40 966.0 20.0 27
90.00 YELP1426U90 13.52 0.72 12.90 1194.0 15.40 1089.0 5.0 50
91.00 YELP1420U91 7.30 -6.50 13.80 762.0 16.40 731.0 18.0 18
91.00 YELP1426U91 13.70 0.00 13.90 216.0 16.40 381.0 0.0 0
92.00 YELP1426U92 14.70 0.00 14.90 176.0 17.50 377.0 0.0 0
92.50 YELP1420U92.5 15.20 0.00 15.40 182.0 18.00 184.0 0.0 0
92.50 YELP1426U92.5 0.00 0.00 8.20 50.0 12.20 44.0 0.0 0
93.00 YELP1426U93 15.80 0.00 15.90 198.0 18.40 334.0 0.0 0
94.00 YELP1420U94 16.70 0.00 16.90 627.0 19.40 210.0 0.0 0
94.00 YELP1426U94 16.70 0.00 16.90 204.0 19.50 418.0 0.0 0
95.00 YELP1420U95 12.10 -5.60 17.90 300.0 20.40 533.0 3.0 3
95.00 YELP1426U95 17.70 0.00 17.90 133.0 20.50 431.0 0.0 0
96.00 YELP1420U96 18.70 0.00 18.90 236.0 21.50 167.0 0.0 0
96.00 YELP1426U96 18.70 0.00 18.90 208.0 21.50 481.0 0.0 0
97.00 YELP1426U97 19.70 0.00 19.90 183.0 22.40 431.0 0.0 0
99.00 YELP1420U99 16.10 -5.40 21.90 184.0 24.40 173.0 5.0 5
100.00 YELP1420U100 23.80 1.30 22.90 707.0 25.40 584.0 18.0 30
100.00 YELP1426U100 22.20 0.00 22.90 16.0 25.40 17.0 0.0 0
101.00 YELP1420U101 23.50 0.00 23.80 99.0 26.60 47.0 0.0 0
105.00 YELP1420U105 28.70 1.20 27.90 707.0 30.40 659.0 12.0 12
105.00 YELP1426U105 27.50 0.00 27.80 84.0 30.50 244.0 0.0 0
110.00 YELP1426U110 32.50 0.00 32.90 78.0 35.50 116.0 0.0 0
115.00 YELP1426U115 37.50 0.00 37.90 228.0 40.50 263.0 0.0 0