Yelp Inc $82.77

up +0.38


27/8/2014 12:17 PM  |  NYSE : YELP  
Industries : Internet / Internet Information Providers
Last Trade: 82.77
Trade Time: Aug 27 12:17 PM Eastern Daylight Time
Change: 0.38 (0.46 %)
Prev Close: 82.39
Open: 83.05
Bid: 82.77
Ask: 82.84
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 40%
Options:

Call Options: YELP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 YELP1429H60 8.60 -12.70 21.50 820.0 23.90 915.0 19.0 19
63.00 YELP1429H63 12.30 -6.00 18.50 860.0 20.90 988.0 5.0 22
63.50 YELP1429H63.5 7.79 -10.01 18.00 850.0 20.50 1116.0 9.0 52
64.00 YELP1429H64 7.20 -10.10 17.50 860.0 19.90 908.0 1.0 32
64.50 YELP1429H64.5 5.10 -11.40 17.00 790.0 19.40 692.0 20.0 50
65.00 YELP1429H65 16.00 -0.30 16.50 860.0 18.90 898.0 10.0 59
65.50 YELP1429H65.5 12.10 -3.70 16.00 860.0 18.40 898.0 1.0 31
66.00 YELP1429H66 16.80 1.50 15.50 860.0 17.90 963.0 10.0 23
66.50 YELP1429H66.5 4.40 -10.30 15.00 1234.0 17.40 1026.0 11.0 11
67.00 YELP1429H67 11.00 -3.30 14.50 1181.0 16.90 1494.0 10.0 33
67.50 YELP1429H67.5 10.00 -3.80 14.00 1214.0 16.40 1514.0 3.0 28
68.00 YELP1429H68 4.30 -9.00 13.60 1233.0 15.90 1510.0 1.0 9
68.50 YELP1429H68.5 6.40 -6.40 13.10 1174.0 15.40 1464.0 1.0 16
69.00 YELP1429H69 10.30 -2.00 12.60 1233.0 14.90 1464.0 3.0 40
69.50 YELP1429H69.5 3.20 -8.60 12.10 1233.0 14.40 1495.0 5.0 21
70.00 YELP1429H70 9.50 -1.80 11.60 1492.0 13.90 1866.0 1.0 131
70.50 YELP1429H70.5 4.20 -6.60 11.10 1308.0 13.40 1491.0 10.0 21
71.00 YELP1429H71 10.65 0.35 10.60 1625.0 12.40 1694.0 4.0 174
71.50 YELP1429H71.5 10.70 0.90 10.10 1268.0 11.90 1411.0 1.0 61
72.00 YELP1429H72 10.36 0.00 9.60 1627.0 11.40 1579.0 5.0 138
72.50 YELP1429H72.5 10.40 1.60 9.10 1250.0 10.90 1463.0 3.0 38
73.00 YELP1429H73 8.50 0.20 8.60 1279.0 10.40 1445.0 10.0 66
73.50 YELP1429H73.5 3.50 -4.30 8.10 1322.0 9.90 1495.0 2.0 27
74.00 YELP1429H74 4.80 -2.50 7.60 1300.0 9.40 1442.0 1.0 46
74.50 YELP1429H74.5 5.35 -1.55 7.10 1251.0 8.90 1411.0 12.0 48
75.00 YELP1429H75 7.37 0.27 6.60 1392.0 8.40 1565.0 10.0 203
76.00 YELP1429H76 4.50 -0.90 5.70 1350.0 7.40 1522.0 2.0 113
77.00 YELP1429H77 5.39 -0.71 5.30 1313.0 6.40 1505.0 1.0 150
78.00 YELP1429H78 5.00 0.00 3.80 1270.0 5.20 901.0 6.0 58
79.00 YELP1429H79 3.90 0.20 3.00 1601.0 4.50 1738.0 15.0 196
80.00 YELP1429H80 3.14 0.04 3.00 649.0 3.40 641.0 16.0 653
81.00 YELP1429H81 2.40 -0.40 2.30 284.0 2.60 1150.0 10.0 2,096
82.00 YELP1429H82 1.65 -0.35 1.70 7.0 1.80 18.0 106.0 572
83.00 YELP1429H83 1.15 -0.04 1.10 558.0 1.25 1056.0 217.0 483
84.00 YELP1429H84 0.75 -0.05 0.70 10.0 0.75 2.0 94.0 470
85.00 YELP1429H85 0.45 -0.09 0.40 45.0 0.45 15.0 146.0 1,029
86.00 YELP1429H86 0.20 -0.23 0.20 1460.0 0.35 1274.0 23.0 267
87.00 YELP1429H87 0.20 -0.13 0.10 1384.0 0.20 147.0 27.0 169
88.00 YELP1429H88 0.10 0.00 0.05 454.0 0.15 502.0 43.0 662
89.00 YELP1429H89 0.05 -0.05 0.05 243.0 0.10 129.0 10.0 306
90.00 YELP1429H90 0.15 0.10 0.05 8.0 0.15 3.0 12.0 25
91.00 YELP1429H91 0.10 -0.05 0.05 20.0 0.25 654.0 4.0 4
92.00 YELP1429H92 0.05 -0.05 0.05 10.0 0.25 310.0 7.0 7
93.00 YELP1429H93 0.04 0.00 0.05 10.0 0.25 258.0 15.0 29
94.00 YELP1429H94 0.10 0.00 0.05 11.0 0.25 124.0 0.0 0
95.00 YELP1429H95 0.10 0.00 0.05 12.0 0.25 117.0 0.0 0
96.00 YELP1429H96 0.03 -0.07 0.00 0.0 0.25 189.0 10.0 10
100.00 YELP1429H100 0.10 0.00 0.00 0.0 0.25 95.0 0.0 0
105.00 YELP1429H105 0.10 0.00 0.00 0.0 0.25 167.0 0.0 0

Put Options: YELP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 YELP1429T60 0.03 -0.07 0.05 42.0 0.25 648.0 4.0 14
63.00 YELP1429T63 0.06 0.01 0.05 10.0 0.05 96.0 5.0 249
63.50 YELP1429T63.5 1.65 1.55 0.05 672.0 0.25 600.0 5.0 60
64.00 YELP1429T64 0.10 0.05 0.05 10.0 0.25 634.0 1.0 108
64.50 YELP1429T64.5 1.07 0.97 0.05 101.0 0.25 587.0 3.0 46
65.00 YELP1429T65 0.02 -0.08 0.05 68.0 0.25 756.0 9.0 201
65.50 YELP1429T65.5 0.13 0.03 0.05 21.0 0.25 675.0 2.0 13
66.00 YELP1429T66 0.05 -0.05 0.05 10.0 0.10 117.0 12.0 317
66.50 YELP1429T66.5 0.30 0.20 0.05 15.0 0.25 702.0 3.0 39
67.00 YELP1429T67 0.30 0.20 0.05 197.0 0.25 628.0 20.0 158
67.50 YELP1429T67.5 0.05 0.00 0.05 183.0 0.25 650.0 5.0 21
68.00 YELP1429T68 0.05 0.00 0.05 1.0 0.25 678.0 10.0 84
68.50 YELP1429T68.5 0.04 -0.01 0.05 1.0 0.05 1.0 31.0 56
69.00 YELP1429T69 0.10 0.00 0.05 150.0 0.25 586.0 10.0 20
69.50 YELP1429T69.5 0.15 0.10 0.05 546.0 0.25 606.0 7.0 35
70.00 YELP1429T70 0.05 0.00 0.05 4.0 0.25 808.0 10.0 84
70.50 YELP1429T70.5 1.40 1.30 0.05 152.0 0.25 646.0 4.0 28
71.00 YELP1429T71 0.10 0.00 0.05 20.0 0.25 656.0 15.0 83
71.50 YELP1429T71.5 5.80 5.70 0.05 19.0 0.25 394.0 60.0 36
72.00 YELP1429T72 0.07 -0.03 0.05 41.0 0.25 579.0 10.0 39
72.50 YELP1429T72.5 0.10 0.05 0.05 307.0 0.25 826.0 35.0 106
73.00 YELP1429T73 0.06 0.01 0.10 3.0 0.25 678.0 13.0 64
73.50 YELP1429T73.5 0.05 0.00 0.05 5.0 0.25 765.0 5.0 26
74.00 YELP1429T74 0.05 0.00 0.05 5.0 0.25 631.0 11.0 41
74.50 YELP1429T74.5 0.05 -0.05 0.15 349.0 0.25 1501.0 2.0 182
75.00 YELP1429T75 0.07 0.00 0.05 1.0 0.25 1515.0 1.0 220
76.00 YELP1429T76 0.05 -0.05 0.05 155.0 0.25 1226.0 14.0 293
77.00 YELP1429T77 0.16 0.06 0.05 10.0 0.10 6.0 4.0 266
78.00 YELP1429T78 0.10 -0.10 0.05 550.0 0.15 295.0 6.0 677
79.00 YELP1429T79 0.35 0.00 0.15 183.0 0.25 1111.0 150.0 499
80.00 YELP1429T80 0.34 -0.21 0.25 729.0 0.40 1279.0 246.0 680
81.00 YELP1429T81 0.50 -0.30 0.45 367.0 0.60 870.0 171.0 499
82.00 YELP1429T82 0.90 -0.35 0.80 10.0 1.00 35.0 52.0 237
83.00 YELP1429T83 1.25 -0.30 1.20 25.0 1.25 1.0 39.0 73
84.00 YELP1429T84 1.95 -0.15 1.75 534.0 2.05 1302.0 12.0 46
85.00 YELP1429T85 2.75 0.00 2.45 436.0 3.10 1177.0 8.0 28
86.00 YELP1429T86 4.55 1.25 3.10 1026.0 4.30 1251.0 5.0 15
87.00 YELP1429T87 4.90 0.80 3.90 1223.0 5.50 1462.0 2.0 5
88.00 YELP1429T88 13.60 8.70 4.80 873.0 6.50 1404.0 4.0 4
89.00 YELP1429T89 5.80 0.00 5.80 590.0 7.50 688.0 0.0 0
90.00 YELP1429T90 6.80 0.00 6.70 754.0 8.50 639.0 0.0 0
91.00 YELP1429T91 7.80 0.00 7.70 271.0 9.50 466.0 0.0 0
92.00 YELP1429T92 8.70 0.00 8.70 247.0 10.40 514.0 0.0 0
93.00 YELP1429T93 9.60 0.00 9.70 269.0 11.50 458.0 0.0 0
94.00 YELP1429T94 10.70 0.00 10.60 360.0 12.50 455.0 0.0 0
95.00 YELP1429T95 11.70 0.00 11.60 287.0 13.60 282.0 0.0 0
96.00 YELP1429T96 12.70 0.00 12.60 306.0 14.60 169.0 0.0 0
100.00 YELP1429T100 16.40 0.00 16.60 105.0 18.50 80.0 0.0 0
105.00 YELP1429T105 21.70 0.00 21.60 339.0 23.50 593.0 0.0 0
Trading Center