Yelp Inc $64.87

down -0.93


17/4/2014 06:40 PM  |  NYSE : YELP  
Industries : Internet / Internet Information Providers
Last Trade: 64.87
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.93 (-1.41 %)
Prev Close: 65.80
Open: 64.81
Bid: 64.85
Ask: 64.86
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get YELP Trend Analysis - it has outperformed the S&P 500 by 128%
Options:

Call Options: YELP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 YELP1425D50 11.00 -2.50 13.80 431.0 16.40 245.0 1.0 1
55.00 YELP1425D55 10.20 0.20 9.80 50.0 10.40 109.0 5.0 75
57.50 YELP1425D57.5 8.00 0.00 6.70 709.0 9.30 595.0 1.0 11
60.00 YELP1425D60 6.08 0.28 5.20 710.0 6.50 633.0 202.0 62
62.50 YELP1425D62.5 3.80 -0.26 3.60 366.0 4.20 370.0 15.0 79
65.00 YELP1425D65 2.30 -0.20 2.05 3.0 2.40 11.0 280.0 417
67.50 YELP1425D67.5 1.35 -0.74 1.20 140.0 1.45 184.0 204.0 361
70.00 YELP1425D70 0.70 -0.50 0.60 58.0 0.70 13.0 205.0 658
72.50 YELP1425D72.5 0.35 -0.28 0.25 339.0 0.40 51.0 170.0 312
75.00 YELP1425D75 0.20 -0.05 0.15 1.0 0.25 176.0 177.0 324
76.00 YELP1425D76 0.15 0.10 0.05 316.0 0.20 162.0 42.0 36
77.00 YELP1425D77 0.28 0.23 0.05 10.0 0.15 34.0 1.0 4
77.50 YELP1425D77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 YELP1425D78 1.15 1.10 0.05 10.0 0.15 66.0 20.0 61
79.00 YELP1425D79 0.85 0.80 0.05 10.0 0.10 31.0 2.0 212
80.00 YELP1425D80 0.10 0.00 0.05 10.0 0.10 22.0 10.0 344
81.00 YELP1425D81 0.15 0.10 0.15 1.0 0.10 27.0 1.0 8
82.00 YELP1425D82 0.65 0.45 0.20 10.0 0.10 21.0 10.0 38
83.00 YELP1425D83 0.09 -0.06 0.05 5.0 1.45 3.0 3.0 23
84.00 YELP1425D84 0.45 0.40 0.05 10.0 0.10 34.0 30.0 116
85.00 YELP1425D85 0.05 0.00 0.05 2.0 1.40 1.0 2.0 78
86.00 YELP1425D86 0.40 0.30 0.10 10.0 0.05 5.0 6.0 79
87.00 YELP1425D87 2.25 2.15 0.10 10.0 0.05 5.0 10.0 21
88.00 YELP1425D88 0.05 -0.05 0.05 1.0 1.40 1.0 1.0 20
89.00 YELP1425D89 1.30 1.20 0.10 10.0 0.05 5.0 10.0 13
90.00 YELP1425D90 0.05 0.00 0.05 1.0 0.05 1.0 1.0 1,300
91.00 YELP1425D91 0.05 0.00 0.05 10.0 0.10 36.0 1.0 33
92.00 YELP1425D92 0.80 0.75 0.05 10.0 0.10 32.0 4.0 35
93.00 YELP1425D93 0.06 -1.59 0.15 1.0 0.10 32.0 7.0 110
94.00 YELP1425D94 0.60 -0.10 0.05 10.0 0.10 32.0 1.0 1
95.00 YELP1425D95 0.15 -0.70 0.05 10.0 0.10 32.0 210.0 233
96.00 YELP1425D96 0.50 -1.15 0.05 2.0 0.10 32.0 1.0 16
97.00 YELP1425D97 0.57 -1.08 0.05 1.0 0.10 40.0 10.0 30
98.00 YELP1425D98 0.30 -1.35 0.05 10.0 0.10 35.0 1844.0 1,750
99.00 YELP1425D99 2.05 0.40 0.05 10.0 0.10 36.0 10.0 23
100.00 YELP1425D100 0.05 -0.30 0.05 1.0 0.05 20.0 2.0 50
101.00 YELP1425D101 1.65 0.00 0.05 1.0 0.10 34.0 0.0 0
102.00 YELP1425D102 2.15 0.50 0.05 1.0 0.10 36.0 10.0 11
103.00 YELP1425D103 1.90 0.25 0.05 1.0 0.10 36.0 10.0 20
104.00 YELP1425D104 1.60 0.00 0.05 1.0 0.10 41.0 0.0 0
105.00 YELP1425D105 1.65 1.20 0.05 1.0 0.10 32.0 10.0 10
106.00 YELP1425D106 1.60 0.00 0.05 11.0 0.10 79.0 0.0 0
107.00 YELP1425D107 1.25 -0.35 0.05 11.0 0.10 36.0 1.0 1
110.00 YELP1425D110 0.60 0.15 0.05 10.0 0.10 33.0 3.0 23
115.00 YELP1425D115 0.35 0.00 0.10 10.0 0.10 21.0 0.0 0
120.00 YELP1425D120 1.60 0.00 0.05 10.0 0.10 21.0 0.0 0

Put Options: YELP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 YELP1425P50 0.10 0.05 0.05 5.0 0.15 110.0 8.0 13
55.00 YELP1425P55 0.20 -0.11 0.15 110.0 0.25 40.0 56.0 108
57.50 YELP1425P57.5 0.36 -0.09 0.30 336.0 0.50 300.0 38.0 455
60.00 YELP1425P60 0.75 -0.06 0.70 352.0 0.85 43.0 308.0 295
62.50 YELP1425P62.5 1.30 -0.22 1.30 459.0 1.55 16.0 48.0 200
65.00 YELP1425P65 2.86 0.36 2.40 41.0 2.60 13.0 14.0 412
67.50 YELP1425P67.5 3.60 -0.20 3.70 309.0 4.10 86.0 16.0 158
70.00 YELP1425P70 5.92 0.72 5.50 496.0 6.00 110.0 6.0 296
72.50 YELP1425P72.5 8.35 0.00 6.70 610.0 9.00 649.0 2.0 52
75.00 YELP1425P75 10.20 -0.29 10.00 153.0 10.80 235.0 26.0 91
76.00 YELP1425P76 12.42 2.42 9.90 446.0 12.50 153.0 2.0 22
77.00 YELP1425P77 12.90 0.00 10.80 436.0 13.30 295.0 1.0 30
77.50 YELP1425P77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 YELP1425P78 13.00 1.10 12.90 50.0 14.30 234.0 3.0 9
79.00 YELP1425P79 13.00 0.00 12.70 419.0 15.40 301.0 6.0 40
80.00 YELP1425P80 15.03 1.23 13.80 433.0 16.30 316.0 3.0 40
81.00 YELP1425P81 5.36 -9.44 14.70 441.0 17.30 301.0 3.0 15
82.00 YELP1425P82 7.30 -8.50 15.70 436.0 18.30 301.0 10.0 10
83.00 YELP1425P83 18.75 0.00 16.70 432.0 19.30 245.0 3.0 11
84.00 YELP1425P84 8.68 -8.92 17.60 232.0 20.60 67.0 3.0 4
85.00 YELP1425P85 19.95 1.15 19.10 266.0 21.40 67.0 1.0 61
86.00 YELP1425P86 19.20 -0.50 20.90 11.0 22.50 57.0 4.0 2
87.00 YELP1425P87 22.00 1.50 20.70 275.0 23.50 67.0 2.0 3
88.00 YELP1425P88 11.26 -10.24 21.70 275.0 24.50 67.0 5.0 29
89.00 YELP1425P89 6.40 -16.10 22.60 304.0 25.50 57.0 20.0 7
90.00 YELP1425P90 24.00 0.50 23.70 275.0 26.50 67.0 1.0 116
91.00 YELP1425P91 24.50 0.00 24.70 275.0 27.60 67.0 0.0 0
92.00 YELP1425P92 25.50 0.00 25.60 125.0 28.30 42.0 0.0 0
93.00 YELP1425P93 26.30 0.00 26.60 250.0 29.70 62.0 0.0 0
94.00 YELP1425P94 27.30 0.00 27.60 10.0 30.60 8.0 0.0 0
95.00 YELP1425P95 28.50 0.00 28.70 98.0 31.70 42.0 0.0 0
96.00 YELP1425P96 13.20 -16.30 29.70 229.0 32.60 47.0 10.0 10
97.00 YELP1425P97 30.30 0.00 30.50 10.0 33.80 8.0 0.0 0
98.00 YELP1425P98 31.20 0.00 31.60 185.0 34.50 62.0 0.0 6
99.00 YELP1425P99 32.20 0.00 32.40 10.0 35.80 8.0 0.0 0
100.00 YELP1425P100 33.20 0.00 33.50 3.0 36.90 5.0 0.0 0
101.00 YELP1425P101 34.30 0.00 34.50 10.0 37.90 5.0 0.0 0
102.00 YELP1425P102 35.40 0.00 35.40 6.0 38.90 8.0 0.0 0
103.00 YELP1425P103 36.10 0.00 36.40 10.0 39.90 8.0 0.0 0
104.00 YELP1425P104 37.00 0.00 36.70 45.0 40.80 22.0 0.0 0
105.00 YELP1425P105 38.10 0.00 38.30 21.0 41.90 21.0 0.0 0
106.00 YELP1425P106 38.50 0.00 39.30 21.0 42.90 21.0 0.0 0
107.00 YELP1425P107 12.40 -27.20 40.30 11.0 43.90 12.0 5.0 5
110.00 YELP1425P110 43.10 0.00 43.30 21.0 47.00 11.0 0.0 0
115.00 YELP1425P115 47.80 0.00 48.30 10.0 52.20 10.0 0.0 0
120.00 YELP1425P120 52.50 0.00 53.00 10.0 56.90 11.0 0.0 0
Trading Center