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 YELP1419D55 9.50 -1.70 9.50 169.0 10.20 107.0 20.0 5
55.00 YELP1425D55 10.20 0.20 9.80 50.0 10.40 109.0 5.0 75
57.50 YELP1419D57.5 7.42 -1.03 7.20 72.0 7.60 45.0 4.0 10
57.50 YELP1425D57.5 8.00 0.00 6.70 709.0 9.30 595.0 1.0 11
60.00 YELP1419D60 5.00 -0.95 4.60 290.0 5.10 174.0 263.0 601
60.00 YELP1425D60 6.08 0.28 5.20 710.0 6.50 633.0 202.0 62
61.00 YELP1419D61 3.79 -1.21 2.85 486.0 5.40 413.0 24.0 136
61.50 YELP1419D61.5 3.40 -0.15 3.10 139.0 3.60 69.0 4.0 37
62.00 YELP1419D62 3.00 -0.60 2.75 32.0 3.20 202.0 26.0 143
62.50 YELP1419D62.5 2.80 -0.50 2.10 178.0 2.70 148.0 38.0 266
62.50 YELP1425D62.5 3.80 -0.26 3.60 366.0 4.20 370.0 15.0 79
63.00 YELP1419D63 1.84 -1.30 1.75 32.0 2.05 68.0 301.0 381
63.50 YELP1419D63.5 1.60 -0.90 1.20 43.0 1.60 73.0 29.0 83
64.00 YELP1419D64 0.80 -1.50 0.70 75.0 1.05 57.0 260.0 298
64.50 YELP1419D64.5 0.50 -0.60 0.25 79.0 0.60 241.0 61.0 96
65.00 YELP1419D65 0.05 -1.35 0.05 10.0 0.05 102.0 1733.0 1,409
65.00 YELP1425D65 2.30 -0.20 2.05 3.0 2.40 11.0 280.0 417
65.50 YELP1419D65.5 0.05 -1.20 0.05 1.0 0.05 248.0 398.0 137
66.00 YELP1419D66 0.06 -0.94 0.05 130.0 0.05 313.0 188.0 439
66.50 YELP1419D66.5 0.10 -0.70 0.05 113.0 0.05 298.0 35.0 173
67.00 YELP1419D67 0.05 -0.55 0.05 2.0 0.05 322.0 9.0 425
67.50 YELP1419D67.5 0.03 -0.35 0.05 202.0 0.05 309.0 81.0 1,370
67.50 YELP1425D67.5 1.35 -0.74 1.20 140.0 1.45 184.0 204.0 361
68.00 YELP1419D68 0.05 -0.30 0.05 4.0 0.05 297.0 7.0 228
68.50 YELP1419D68.5 0.13 0.00 0.15 352.0 0.05 222.0 12.0 63
69.00 YELP1419D69 0.15 0.00 0.10 447.0 0.05 89.0 59.0 126
69.50 YELP1419D69.5 0.39 0.00 0.05 381.0 0.25 445.0 10.0 74
70.00 YELP1419D70 0.03 -0.07 0.05 5.0 0.05 319.0 63.0 3,051
70.00 YELP1425D70 0.70 -0.50 0.60 58.0 0.70 13.0 205.0 658
70.50 YELP1419D70.5 0.27 0.00 0.05 15.0 0.05 1.0 10.0 67
71.00 YELP1419D71 0.11 0.00 0.05 25.0 0.15 334.0 2.0 57
71.50 YELP1419D71.5 0.45 0.40 0.05 1.0 0.50 590.0 3.0 43
72.00 YELP1419D72 0.06 -0.04 0.05 10.0 0.50 584.0 2.0 28
72.50 YELP1419D72.5 0.10 0.05 0.05 10.0 0.10 109.0 3.0 965
72.50 YELP1425D72.5 0.35 -0.28 0.25 339.0 0.40 51.0 170.0 312
73.00 YELP1419D73 0.10 0.00 0.05 10.0 0.45 496.0 1.0 13
73.50 YELP1419D73.5 0.10 0.00 0.05 11.0 0.45 450.0 0.0 0
74.00 YELP1419D74 0.05 -0.05 0.05 51.0 0.45 502.0 55.0 75
74.50 YELP1419D74.5 0.10 0.00 0.05 16.0 0.35 466.0 5.0 25
75.00 YELP1419D75 0.05 -0.01 0.05 1.0 0.05 297.0 11.0 1,717
75.00 YELP1425D75 0.20 -0.05 0.15 1.0 0.25 176.0 177.0 324
76.00 YELP1419D76 0.05 -0.05 0.05 1.0 0.15 256.0 1.0 8
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 YELP1419D77.5 0.04 0.00 0.05 10.0 0.05 305.0 5.0 819
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 YELP1419D79 0.10 0.00 0.05 146.0 0.15 168.0 0.0 0
79.00 YELP1425D79 0.85 0.80 0.05 10.0 0.10 31.0 2.0 212
80.00 YELP1419D80 0.06 0.01 0.05 5.0 0.05 350.0 5.0 2,184
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
82.50 YELP1419D82.5 0.04 -0.01 0.05 18.0 0.05 335.0 5.0 1,857
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 YELP1419D85 0.03 -0.02 0.05 3.0 0.05 318.0 2.0 1,614
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
87.50 YELP1419D87.5 0.06 0.01 0.05 2.0 0.05 333.0 1.0 672
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 YELP1419D90 0.03 -0.02 0.05 13.0 0.05 339.0 2.0 1,679
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
92.50 YELP1419D92.5 0.05 0.00 0.05 4.0 0.05 335.0 4.0 518
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 YELP1419D95 0.03 -0.02 0.05 23.0 0.05 323.0 6.0 729
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
97.50 YELP1419D97.5 0.06 -0.04 0.05 1.0 0.15 466.0 1.0 228
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 YELP1419D100 0.04 -0.01 0.05 10.0 0.05 338.0 20.0 732
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 YELP1419D105 0.08 0.03 0.05 1.0 0.05 313.0 25.0 793
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 YELP1419D110 0.02 -0.03 0.05 2.0 0.05 331.0 5.0 201
110.00 YELP1425D110 0.60 0.15 0.05 10.0 0.10 33.0 3.0 23
115.00 YELP1419D115 0.03 -0.02 0.05 3.0 0.05 315.0 1.0 433
115.00 YELP1425D115 0.35 0.00 0.10 10.0 0.10 21.0 0.0 0
120.00 YELP1419D120 0.02 -0.03 0.05 1.0 0.05 336.0 30.0 360
120.00 YELP1425D120 1.60 0.00 0.05 10.0 0.10 21.0 0.0 0
125.00 YELP1419D125 0.07 -0.03 0.05 2.0 0.40 559.0 5.0 190
130.00 YELP1419D130 0.55 0.45 0.05 138.0 0.35 494.0 9.0 20
135.00 YELP1419D135 0.09 -0.01 0.05 174.0 0.25 429.0 2.0 2
140.00 YELP1419D140 0.10 0.00 0.05 1.0 0.40 480.0 10.0 10

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 YELP1419P55 0.05 0.00 0.05 289.0 0.05 1.0 33.0 546
55.00 YELP1425P55 0.20 -0.11 0.15 110.0 0.25 40.0 56.0 108
57.50 YELP1419P57.5 0.03 -0.01 0.05 2.0 0.05 319.0 7.0 443
57.50 YELP1425P57.5 0.36 -0.09 0.30 336.0 0.50 300.0 38.0 455
60.00 YELP1419P60 0.03 -0.07 0.05 21.0 0.05 319.0 48.0 2,948
60.00 YELP1425P60 0.75 -0.06 0.70 352.0 0.85 43.0 308.0 295
61.00 YELP1419P61 0.05 -0.05 0.05 5.0 0.05 298.0 8.0 222
61.50 YELP1419P61.5 0.05 -0.10 0.05 4.0 0.05 222.0 5.0 51
62.00 YELP1419P62 0.50 0.35 0.05 3.0 0.05 316.0 6.0 163
62.50 YELP1419P62.5 0.25 0.07 0.05 55.0 0.05 319.0 13.0 745
62.50 YELP1425P62.5 1.30 -0.22 1.30 459.0 1.55 16.0 48.0 200
63.00 YELP1419P63 0.07 -0.43 0.05 10.0 0.05 333.0 14.0 188
63.50 YELP1419P63.5 0.20 -0.50 0.05 200.0 0.05 306.0 156.0 234
64.00 YELP1419P64 0.05 -0.45 0.05 97.0 0.05 328.0 134.0 163
64.50 YELP1419P64.5 0.25 -0.84 0.05 340.0 0.10 541.0 158.0 109
65.00 YELP1419P65 0.25 -0.54 0.05 136.0 0.30 176.0 1371.0 1,977
65.00 YELP1425P65 2.86 0.36 2.40 41.0 2.60 13.0 14.0 412
65.50 YELP1419P65.5 0.60 -0.30 0.40 559.0 0.75 62.0 99.0 116
66.00 YELP1419P66 0.95 -0.11 0.95 89.0 1.35 386.0 130.0 103
66.50 YELP1419P66.5 3.30 0.00 1.35 73.0 1.90 79.0 2.0 3
67.00 YELP1419P67 1.15 -0.45 1.90 43.0 2.35 99.0 10.0 10
67.50 YELP1419P67.5 2.35 -1.05 2.30 146.0 2.80 58.0 4.0 1,355
67.50 YELP1425P67.5 3.60 -0.20 3.70 309.0 4.10 86.0 16.0 158
68.00 YELP1419P68 4.30 2.00 2.90 43.0 3.40 114.0 5.0 5
68.50 YELP1419P68.5 3.60 0.90 3.40 70.0 3.90 96.0 10.0 39
69.00 YELP1419P69 8.87 5.77 3.90 74.0 4.30 33.0 1.0 11
69.50 YELP1419P69.5 3.30 -0.30 4.40 67.0 4.90 79.0 10.0 10
70.00 YELP1419P70 4.99 0.76 4.90 125.0 5.30 63.0 191.0 3,227
70.00 YELP1425P70 5.92 0.72 5.50 496.0 6.00 110.0 6.0 296
70.50 YELP1419P70.5 5.20 0.70 5.40 67.0 5.90 80.0 14.0 14
71.00 YELP1419P71 6.44 1.44 5.90 59.0 6.30 62.0 1.0 2
71.50 YELP1419P71.5 5.50 0.00 5.10 313.0 7.80 193.0 0.0 0
72.00 YELP1419P72 5.90 0.00 5.60 298.0 8.30 193.0 0.0 0
72.50 YELP1419P72.5 7.50 0.64 7.30 122.0 7.90 126.0 19.0 862
72.50 YELP1425P72.5 8.35 0.00 6.70 610.0 9.00 649.0 2.0 52
73.00 YELP1419P73 6.90 0.00 6.60 292.0 9.40 172.0 0.0 0
73.50 YELP1419P73.5 7.40 0.00 7.10 262.0 9.80 157.0 0.0 0
74.00 YELP1419P74 6.15 -1.75 8.80 79.0 9.40 79.0 1.0 1
74.50 YELP1419P74.5 8.40 0.00 8.10 292.0 10.90 172.0 0.0 0
75.00 YELP1419P75 10.00 -0.20 9.90 74.0 10.40 110.0 129.0 1,848
75.00 YELP1425P75 10.20 -0.29 10.00 153.0 10.80 235.0 26.0 91
76.00 YELP1419P76 9.90 0.00 9.60 292.0 12.30 172.0 0.0 0
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 YELP1419P77.5 12.50 0.59 12.30 89.0 12.90 118.0 12.0 819
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 YELP1419P79 12.90 0.00 12.60 277.0 15.60 157.0 0.0 0
79.00 YELP1425P79 13.00 0.00 12.70 419.0 15.40 301.0 6.0 40
80.00 YELP1419P80 15.05 0.93 14.80 119.0 15.40 146.0 53.0 696
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
82.50 YELP1419P82.5 18.30 1.30 17.20 385.0 17.80 63.0 16.0 644
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 YELP1419P85 20.00 0.61 19.80 95.0 20.30 53.0 69.0 306
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
87.50 YELP1419P87.5 22.50 0.59 22.40 111.0 22.80 53.0 34.0 98
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 YELP1419P90 24.83 0.00 25.00 33.0 25.30 66.0 10.0 89
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
92.50 YELP1419P92.5 28.55 0.00 27.40 75.0 27.80 66.0 6.0 36
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 YELP1419P95 30.18 1.28 29.00 162.0 30.30 38.0 5.0 69
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
97.50 YELP1419P97.5 32.80 1.40 32.20 219.0 32.90 116.0 12.0 117
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 YELP1419P100 24.10 -9.70 33.60 465.0 36.50 354.0 10.0 129
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 YELP1419P105 25.00 -13.30 38.50 33.0 41.60 33.0 30.0 30
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 YELP1419P110 19.50 -23.70 43.50 37.0 46.90 42.0 1.0 26
110.00 YELP1425P110 43.10 0.00 43.30 21.0 47.00 11.0 0.0 0
115.00 YELP1419P115 25.00 -23.00 48.50 38.0 51.60 38.0 1.0 46
115.00 YELP1425P115 47.80 0.00 48.30 10.0 52.20 10.0 0.0 0
120.00 YELP1419P120 40.62 -12.28 53.50 10.0 56.90 50.0 5.0 10
120.00 YELP1425P120 52.50 0.00 53.00 10.0 56.90 11.0 0.0 0
125.00 YELP1419P125 45.58 -12.62 58.00 42.0 61.80 42.0 5.0 5
130.00 YELP1419P130 62.80 0.00 63.00 42.0 66.80 34.0 0.0 0
135.00 YELP1419P135 68.10 0.00 68.20 23.0 71.80 34.0 0.0 0
140.00 YELP1419P140 73.60 0.00 73.30 55.0 76.90 55.0 0.0 0
Trading Center