Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240524C00012000 | 2024-05-13 9:51AM EDT | 12.00 | 6.35 | 6.00 | 6.30 | 0.00 | - | 17 | 97 | 179.69% |
| TRIP240524C00016000 | 2024-05-15 1:15PM EDT | 16.00 | 2.95 | 1.90 | 2.20 | 0.00 | - | 1 | 67 | 80.47% |
| TRIP240524C00017000 | 2024-05-17 2:56PM EDT | 17.00 | 1.20 | 1.10 | 1.35 | -0.08 | -6.25% | 30 | 20 | 54.69% |
| TRIP240524C00017500 | 2024-05-17 9:30AM EDT | 17.50 | 1.30 | 0.65 | 0.75 | -0.36 | -21.69% | 1 | 18 | 41.41% |
| TRIP240524C00018000 | 2024-05-15 1:18PM EDT | 18.00 | 1.05 | 0.30 | 0.40 | 0.00 | - | 22 | 77 | 37.70% |
| TRIP240524C00018500 | 2024-05-16 1:46PM EDT | 18.50 | 0.49 | 0.40 | 0.50 | -0.30 | -37.97% | 10 | 2 | 67.38% |
| TRIP240524C00019000 | 2024-05-17 3:28PM EDT | 19.00 | 0.09 | 0.00 | 0.10 | -0.15 | -62.50% | 30 | 111 | 41.99% |
| TRIP240524C00019500 | 2024-05-16 2:44PM EDT | 19.50 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 2 | 25 | 55.08% |
| TRIP240524C00020000 | 2024-05-16 2:29PM EDT | 20.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 43 | 112.89% |
| TRIP240524C00020500 | 2024-05-10 3:21PM EDT | 20.50 | 0.10 | 0.00 | 0.85 | 0.00 | - | 13 | 63 | 130.47% |
| TRIP240524C00021000 | 2024-05-15 12:44PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 139 | 75.00% |
| TRIP240524C00021500 | 2024-05-14 11:33AM EDT | 21.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 150 | 200 | 152.34% |
| TRIP240524C00022000 | 2024-05-08 11:09AM EDT | 22.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | - | 8 | 164.06% |
| TRIP240524C00024000 | 2024-05-07 2:58PM EDT | 24.00 | 2.55 | 0.00 | 0.80 | 0.00 | - | 2 | 12 | 206.06% |
| TRIP240524C00025000 | 2024-05-07 3:15PM EDT | 25.00 | 1.87 | 0.00 | 0.95 | 0.00 | - | - | 2 | 237.11% |
| TRIP240524C00026000 | 2024-05-08 9:45AM EDT | 26.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 171.88% |
| TRIP240524C00027000 | 2024-05-06 1:37PM EDT | 27.00 | 0.92 | 0.00 | 1.15 | 0.00 | - | 1 | 72 | 288.28% |
| TRIP240524C00028000 | 2024-05-07 2:51PM EDT | 28.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | 5 | 5 | 346.68% |
| TRIP240524C00029000 | 2024-05-07 3:28PM EDT | 29.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 48 | 554 | 249.22% |
| TRIP240524C00030000 | 2024-05-08 9:32AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 740 | 178.13% |
| TRIP240524C00031000 | 2024-04-30 11:08AM EDT | 31.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 10 | 42 | 187.50% |
| TRIP240524C00034000 | 2024-04-11 11:14AM EDT | 34.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 214.06% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240524P00015000 | 2024-05-10 11:36AM EDT | 15.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 216.41% |
| TRIP240524P00016000 | 2024-05-10 2:34PM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 57.81% |
| TRIP240524P00016500 | 2024-05-13 9:40AM EDT | 16.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 65.63% |
| TRIP240524P00017000 | 2024-05-14 3:40PM EDT | 17.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 25 | 62.50% |
| TRIP240524P00017500 | 2024-05-17 3:52PM EDT | 17.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 4 | 18 | 41.41% |
| TRIP240524P00018000 | 2024-05-17 3:51PM EDT | 18.00 | 0.25 | 0.20 | 0.25 | +0.13 | +108.33% | 26 | 16 | 32.23% |
| TRIP240524P00018500 | 2024-05-16 2:44PM EDT | 18.50 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 11 | 12 | 0.00% |
| TRIP240524P00019000 | 2024-05-16 2:56PM EDT | 19.00 | 0.52 | 0.45 | 0.55 | +0.12 | +30.00% | 25 | 4 | 0.00% |
| TRIP240524P00020000 | 2024-05-14 1:45PM EDT | 20.00 | 1.22 | 1.25 | 1.70 | 0.00 | - | 8 | 8 | 0.00% |
| TRIP240524P00021000 | 2024-05-15 3:09PM EDT | 21.00 | 2.84 | 2.85 | 3.00 | +0.61 | +27.35% | 4 | 14 | 65.63% |
| TRIP240524P00022000 | 2024-05-14 3:33PM EDT | 22.00 | 2.92 | 3.80 | 5.90 | 0.00 | - | 8 | 4 | 237.11% |
| TRIP240524P00023000 | 2024-05-08 9:33AM EDT | 23.00 | 5.90 | 4.80 | 5.00 | 0.00 | - | - | 2 | 50.00% |
| TRIP240524P00024000 | 2024-04-29 11:32AM EDT | 24.00 | 0.45 | 5.80 | 7.90 | 0.00 | - | - | 8 | 284.77% |
| TRIP240524P00025000 | 2024-05-10 10:56AM EDT | 25.00 | 7.30 | 6.80 | 7.00 | 0.00 | - | 1 | 22 | 50.00% |
| TRIP240524P00026000 | 2024-05-08 12:25PM EDT | 26.00 | 7.72 | 7.80 | 8.00 | 0.00 | - | 3 | 2 | 50.00% |
| TRIP240524P00027000 | 2024-04-18 3:00PM EDT | 27.00 | 2.50 | 8.80 | 9.00 | 0.00 | - | - | 0 | 50.00% |
| TRIP240524P00029000 | 2024-04-29 11:51AM EDT | 29.00 | 2.80 | 10.80 | 11.00 | 0.00 | - | - | 5 | 50.00% |
© 2024 Yahoo. All rights reserved.