Yelp Inc $69.77

down 0.00


24/7/2014 04:00 PM  |  NYSE : YELP  
Industries : Internet / Internet Information Providers
Last Trade: 69.77
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 69.77
Open: 70.12
Bid: 69.75
Ask: 69.77
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 57%
Options:

Call Options: YELP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 YELP1425G50 18.40 0.00 18.40 318.0 21.30 318.0 1.0 1
55.00 YELP1425G55 13.40 0.00 13.40 336.0 16.00 336.0 0.0 0
56.00 YELP1425G56 12.60 0.00 12.60 336.0 15.00 336.0 0.0 0
57.00 YELP1425G57 11.40 0.00 11.40 336.0 14.00 338.0 0.0 0
58.00 YELP1425G58 10.40 0.00 10.40 561.0 13.00 471.0 0.0 0
58.50 YELP1425G58.5 9.90 0.00 9.90 476.0 12.50 371.0 0.0 0
59.00 YELP1425G59 9.40 0.00 9.40 627.0 12.00 492.0 0.0 0
59.50 YELP1425G59.5 8.90 0.00 8.90 657.0 11.50 492.0 0.0 0
60.00 YELP1425G60 9.10 0.00 9.10 705.0 11.00 656.0 10.0 16
60.50 YELP1425G60.5 7.90 0.00 7.90 478.0 10.50 381.0 0.0 0
61.00 YELP1425G61 7.50 0.10 7.40 1290.0 10.00 931.0 2.0 2
61.50 YELP1425G61.5 7.00 0.00 7.00 1032.0 9.60 822.0 0.0 0
62.00 YELP1425G62 6.90 0.40 6.50 1044.0 9.00 816.0 1.0 1
62.50 YELP1425G62.5 6.20 0.20 6.00 1057.0 8.50 816.0 7.0 7
63.00 YELP1425G63 5.60 0.10 5.50 1062.0 8.00 816.0 75.0 80
63.50 YELP1425G63.5 8.20 3.20 5.00 1184.0 7.50 840.0 4.0 4
64.00 YELP1425G64 3.60 -0.80 4.40 1168.0 7.00 821.0 3.0 6
64.50 YELP1425G64.5 5.40 0.00 3.90 994.0 6.50 802.0 10.0 21
65.00 YELP1425G65 4.40 0.00 4.40 864.0 6.00 1083.0 1.0 17
65.50 YELP1425G65.5 2.80 -0.10 2.90 1127.0 5.60 802.0 6.0 9
66.00 YELP1425G66 11.64 9.24 2.40 1357.0 5.10 1047.0 3.0 9
66.50 YELP1425G66.5 3.17 1.27 1.90 1516.0 4.60 922.0 1.0 20
67.00 YELP1425G67 2.50 0.20 2.30 1028.0 3.30 723.0 4.0 2
67.50 YELP1425G67.5 2.00 0.00 2.30 78.0 2.70 996.0 12.0 45
68.00 YELP1425G68 1.95 0.00 1.85 940.0 2.15 318.0 82.0 219
68.50 YELP1425G68.5 2.00 0.00 1.45 693.0 1.85 1324.0 103.0 154
69.00 YELP1425G69 1.22 0.00 1.15 554.0 1.45 1367.0 265.0 190
69.50 YELP1425G69.5 0.70 0.00 0.85 157.0 1.15 1932.0 37.0 207
70.00 YELP1425G70 0.70 0.00 0.65 173.0 0.75 166.0 1184.0 806
70.50 YELP1425G70.5 0.60 0.00 0.45 402.0 0.60 863.0 43.0 291
71.00 YELP1425G71 0.40 0.00 0.30 316.0 0.40 302.0 146.0 406
71.50 YELP1425G71.5 0.60 0.36 0.20 315.0 0.30 343.0 151.0 892
72.00 YELP1425G72 0.15 0.00 0.10 392.0 0.20 295.0 460.0 1,373
72.50 YELP1425G72.5 0.15 0.00 0.05 628.0 0.20 709.0 16.0 520
73.00 YELP1425G73 0.15 0.00 0.05 18.0 0.15 368.0 31.0 687
73.50 YELP1425G73.5 0.25 0.20 0.05 15.0 0.15 455.0 16.0 78
74.00 YELP1425G74 0.04 0.00 0.05 3.0 0.05 160.0 130.0 204
74.50 YELP1425G74.5 0.17 0.12 0.05 1.0 0.10 200.0 5.0 21
75.00 YELP1425G75 0.09 0.04 0.05 10.0 0.10 318.0 8.0 664
76.00 YELP1425G76 0.05 0.00 0.05 10.0 0.05 89.0 10.0 82
77.00 YELP1425G77 0.09 -0.01 0.05 1.0 0.10 251.0 1.0 95
78.00 YELP1425G78 0.09 -0.01 0.05 3.0 0.10 440.0 36.0 95
79.00 YELP1425G79 0.07 -0.03 0.10 15.0 0.10 407.0 20.0 51
80.00 YELP1425G80 0.05 0.00 0.05 2.0 0.05 442.0 20.0 182
85.00 YELP1425G85 0.02 -0.08 0.05 2.0 0.10 725.0 4.0 219
90.00 YELP1425G90 0.10 0.00 0.05 40.0 0.10 518.0 90.0 230
95.00 YELP1425G95 0.42 0.32 0.05 1.0 0.10 214.0 3.0 7
100.00 YELP1425G100 0.40 0.30 0.05 11.0 0.10 213.0 1.0 3
105.00 YELP1425G105 0.10 0.00 0.05 165.0 0.10 231.0 0.0 0
110.00 YELP1425G110 0.10 0.00 0.05 144.0 0.10 231.0 0.0 0

Put Options: YELP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 YELP1425S50 0.10 0.00 0.00 0.0 0.10 258.0 0.0 0
55.00 YELP1425S55 0.15 0.05 0.05 60.0 0.10 367.0 2.0 13
56.00 YELP1425S56 0.05 -0.05 0.05 1.0 0.10 391.0 1.0 10
57.00 YELP1425S57 0.10 0.00 0.05 14.0 0.10 407.0 15.0 36
58.00 YELP1425S58 0.10 0.00 0.05 2128.0 0.10 595.0 23.0 49
58.50 YELP1425S58.5 0.05 -0.05 0.05 15.0 0.10 596.0 15.0 45
59.00 YELP1425S59 0.07 0.02 0.05 1.0 0.05 1.0 30.0 58
59.50 YELP1425S59.5 0.14 0.04 0.05 285.0 0.10 612.0 1.0 5
60.00 YELP1425S60 0.10 0.05 0.05 5.0 0.05 1.0 2.0 58
60.50 YELP1425S60.5 0.15 0.05 0.05 4.0 0.10 632.0 1.0 1
61.00 YELP1425S61 0.21 0.11 0.05 104.0 0.10 534.0 20.0 81
61.50 YELP1425S61.5 0.05 -0.05 0.05 10.0 0.10 383.0 10.0 610
62.00 YELP1425S62 0.15 0.10 0.10 86.0 0.05 123.0 15.0 43
62.50 YELP1425S62.5 0.05 0.00 0.05 229.0 0.10 204.0 20.0 831
63.00 YELP1425S63 0.05 0.00 0.05 3.0 0.10 233.0 3.0 278
63.50 YELP1425S63.5 0.15 0.10 0.05 101.0 0.05 111.0 21.0 46
64.00 YELP1425S64 0.05 0.00 0.05 30.0 0.10 466.0 21.0 252
64.50 YELP1425S64.5 0.15 0.05 0.05 938.0 0.10 429.0 20.0 289
65.00 YELP1425S65 0.05 0.00 0.05 1.0 0.05 235.0 61.0 2,319
65.50 YELP1425S65.5 0.05 0.00 0.05 13.0 0.20 1353.0 10.0 211
66.00 YELP1425S66 0.05 0.00 0.05 20.0 0.20 769.0 41.0 183
66.50 YELP1425S66.5 0.10 0.00 0.05 44.0 0.20 1211.0 34.0 273
67.00 YELP1425S67 0.12 0.00 0.05 930.0 0.20 1195.0 41.0 118
67.50 YELP1425S67.5 0.18 0.00 0.10 871.0 0.25 1222.0 53.0 199
68.00 YELP1425S68 0.23 0.00 0.15 941.0 0.30 1016.0 125.0 847
68.50 YELP1425S68.5 0.30 -0.01 0.30 3.0 0.35 5.0 88.0 420
69.00 YELP1425S69 0.48 0.00 0.45 373.0 0.60 879.0 49.0 108
69.50 YELP1425S69.5 0.70 0.00 0.65 351.0 0.80 379.0 86.0 138
70.00 YELP1425S70 1.15 0.00 0.90 37.0 1.05 151.0 525.0 527
70.50 YELP1425S70.5 1.15 0.00 1.15 134.0 1.35 599.0 113.0 165
71.00 YELP1425S71 1.60 0.00 1.45 241.0 1.95 1192.0 150.0 168
71.50 YELP1425S71.5 2.69 0.00 1.65 1438.0 2.40 863.0 2.0 45
72.00 YELP1425S72 2.50 0.00 1.80 1610.0 2.80 963.0 13.0 53
72.50 YELP1425S72.5 2.76 0.00 1.90 1662.0 3.30 1016.0 2.0 45
73.00 YELP1425S73 4.90 2.65 2.25 1375.0 3.80 528.0 22.0 19
73.50 YELP1425S73.5 5.10 0.00 2.65 1467.0 4.20 726.0 20.0 30
74.00 YELP1425S74 3.60 0.00 3.10 1101.0 4.70 956.0 62.0 39
74.50 YELP1425S74.5 3.50 0.00 3.50 1250.0 5.20 413.0 0.0 0
75.00 YELP1425S75 5.30 0.00 4.00 1170.0 5.70 844.0 163.0 201
76.00 YELP1425S76 6.31 0.00 5.00 972.0 7.60 834.0 3.0 52
77.00 YELP1425S77 8.00 2.00 6.00 1240.0 8.60 860.0 9.0 51
78.00 YELP1425S78 10.20 3.20 7.00 672.0 9.50 391.0 3.0 27
79.00 YELP1425S79 3.70 -4.30 8.00 448.0 10.50 338.0 1.0 1
80.00 YELP1425S80 11.30 0.00 8.90 871.0 11.60 799.0 26.0 5
85.00 YELP1425S85 14.00 0.00 14.00 336.0 16.60 336.0 0.0 0
90.00 YELP1425S90 19.00 0.00 19.00 336.0 21.50 336.0 0.0 0
95.00 YELP1425S95 23.90 0.00 23.90 302.0 26.60 184.0 0.0 0
100.00 YELP1425S100 29.00 0.00 29.00 285.0 31.60 181.0 0.0 0
105.00 YELP1425S105 33.80 0.00 33.80 296.0 36.60 183.0 0.0 0
110.00 YELP1425S110 38.90 0.00 38.90 285.0 41.60 181.0 0.0 0
Trading Center