Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240614C00022000 | 2024-05-29 9:36AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 69.53% |
| TRIP240621C00022000 | 2024-05-21 11:33AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,339 | 56.06% |
| TRIP240628C00022000 | 2024-05-17 3:02PM EDT | 2024-06-28 | 0.06 | 0.00 | 1.35 | 0.00 | - | 25 | 22 | 91.41% |
| TRIP240719C00022000 | 2024-05-23 10:31AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 173 | 40.23% |
| TRIP240920C00022000 | 2024-05-29 11:23AM EDT | 2024-09-20 | 0.50 | 0.55 | 0.70 | 0.00 | - | 23 | 1,457 | 45.80% |
| TRIP241220C00022000 | 2024-05-30 11:31AM EDT | 2024-12-20 | 1.14 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 46.24% |
| TRIP250117C00022000 | 2024-05-15 10:38AM EDT | 2025-01-17 | 1.80 | 1.30 | 1.40 | 0.00 | - | 1 | 235 | 45.17% |
| TRIP250620C00022000 | 2024-05-15 10:49AM EDT | 2025-06-20 | 2.55 | 0.00 | 2.65 | 0.00 | - | 2 | 72 | 51.93% |
| TRIP260116C00022000 | 2024-05-20 3:57PM EDT | 2026-01-16 | 3.20 | 2.65 | 3.30 | 0.00 | - | 20 | 264 | 48.73% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607P00022000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 3.37 | 3.60 | 5.70 | 0.00 | - | 7 | 3 | 233.59% |
| TRIP240614P00022000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 3.61 | 2.45 | 5.80 | 0.00 | - | 1 | 0 | 113.57% |
| TRIP240621P00022000 | 2024-05-23 3:15PM EDT | 2024-06-21 | 4.13 | 3.60 | 3.80 | 0.00 | - | 4 | 202 | 62.31% |
| TRIP240628P00022000 | 2024-05-14 2:14PM EDT | 2024-06-28 | 3.01 | 3.30 | 4.30 | 0.00 | - | - | 0 | 53.71% |
| TRIP240920P00022000 | 2024-05-22 12:20PM EDT | 2024-09-20 | 4.01 | 3.90 | 4.10 | 0.00 | - | 1 | 3,327 | 38.09% |
| TRIP241220P00022000 | 2024-05-30 9:36AM EDT | 2024-12-20 | 4.80 | 4.10 | 4.50 | 0.00 | - | 1 | 2 | 37.21% |
| TRIP250117P00022000 | 2024-03-06 11:59AM EDT | 2025-01-17 | 1.10 | 0.05 | 2.95 | 0.00 | - | 8 | 1,085 | 0.00% |
| TRIP250620P00022000 | 2024-05-13 11:38AM EDT | 2025-06-20 | 4.90 | 2.80 | 5.10 | 0.00 | - | 1 | 149 | 35.67% |
| TRIP260116P00022000 | 2024-05-08 1:44PM EDT | 2026-01-16 | 5.47 | 5.20 | 5.50 | 0.00 | - | 10 | 15 | 33.13% |
© 2024 Yahoo. All rights reserved.