Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607C00020000 | 2024-05-21 2:53PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 125 | 55.47% |
| TRIP240614C00020000 | 2024-05-22 3:49PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.10 | 0.00 | - | 50 | 82 | 41.02% |
| TRIP240621C00020000 | 2024-05-30 2:05PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.15 | 0.00 | - | 5 | 6,655 | 37.89% |
| TRIP240628C00020000 | 2024-05-14 2:11PM EDT | 2024-06-28 | 0.54 | 0.15 | 0.25 | 0.00 | - | - | 100 | 39.75% |
| TRIP240705C00020000 | 2024-05-24 12:45PM EDT | 2024-07-05 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 35.35% |
| TRIP240719C00020000 | 2024-05-31 1:34PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.35 | +0.25 | +500.00% | 4 | 1,271 | 34.57% |
| TRIP240920C00020000 | 2024-05-30 1:50PM EDT | 2024-09-20 | 1.05 | 1.10 | 1.20 | 0.00 | - | 210 | 582 | 45.51% |
| TRIP241220C00020000 | 2024-05-28 3:20PM EDT | 2024-12-20 | 1.70 | 1.80 | 1.95 | 0.00 | - | 30 | 30 | 47.63% |
| TRIP250117C00020000 | 2024-05-31 9:44AM EDT | 2025-01-17 | 2.00 | 2.00 | 2.10 | +0.10 | +5.26% | 3 | 2,200 | 47.22% |
| TRIP250620C00020000 | 2024-05-30 11:04AM EDT | 2025-06-20 | 2.70 | 2.40 | 3.10 | 0.00 | - | 1 | 810 | 49.88% |
| TRIP260116C00020000 | 2024-05-29 10:02AM EDT | 2026-01-16 | 3.80 | 3.60 | 4.10 | +0.34 | +9.83% | 1 | 401 | 50.90% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607P00020000 | 2024-05-31 11:22AM EDT | 2024-06-07 | 1.87 | 1.60 | 1.75 | -0.31 | -14.22% | 6 | 9 | 60.55% |
| TRIP240614P00020000 | 2024-05-31 12:34PM EDT | 2024-06-14 | 1.70 | 1.65 | 1.80 | -0.25 | -12.82% | 20 | 2 | 47.07% |
| TRIP240621P00020000 | 2024-05-29 12:13PM EDT | 2024-06-21 | 1.75 | 1.70 | 2.15 | -0.40 | -18.60% | 5 | 222 | 63.77% |
| TRIP240719P00020000 | 2024-05-08 10:13AM EDT | 2024-07-19 | 2.65 | 1.80 | 1.95 | 0.00 | - | - | 14 | 32.23% |
| TRIP240920P00020000 | 2024-05-22 2:21PM EDT | 2024-09-20 | 2.55 | 2.45 | 2.55 | 0.00 | - | 30 | 1,159 | 37.79% |
| TRIP241220P00020000 | 2024-05-13 12:41PM EDT | 2024-12-20 | 3.00 | 2.85 | 3.10 | 0.00 | - | 1 | 1 | 38.40% |
| TRIP250117P00020000 | 2024-05-24 11:56AM EDT | 2025-01-17 | 3.30 | 3.00 | 3.20 | 0.00 | - | 5 | 746 | 37.74% |
| TRIP250620P00020000 | 2024-05-28 9:45AM EDT | 2025-06-20 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 188 | 37.23% |
| TRIP260116P00020000 | 2024-05-28 3:07PM EDT | 2026-01-16 | 4.30 | 4.00 | 4.30 | 0.00 | - | 1,003 | 1,113 | 35.30% |
© 2024 Yahoo. All rights reserved.