Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240503C00019000 | 2024-04-15 1:50PM EDT | 19.00 | 6.90 | 8.30 | 10.10 | 0.00 | - | - | 3 | 273.24% |
| TRIP240503C00022000 | 2024-04-16 10:13AM EDT | 22.00 | 3.50 | 5.30 | 7.30 | 0.00 | - | - | 1 | 203.52% |
| TRIP240503C00025000 | 2024-04-25 3:42PM EDT | 25.00 | 1.36 | 2.40 | 2.60 | 0.00 | - | 3 | 52 | 60.94% |
| TRIP240503C00026000 | 2024-04-26 11:11AM EDT | 26.00 | 1.56 | 0.85 | 1.90 | +0.72 | +85.71% | 13 | 1,131 | 68.75% |
| TRIP240503C00027000 | 2024-04-26 3:32PM EDT | 27.00 | 0.95 | 0.90 | 1.05 | +0.70 | +280.00% | 1,377 | 72 | 53.52% |
| TRIP240503C00028000 | 2024-04-26 3:30PM EDT | 28.00 | 0.55 | 0.45 | 0.60 | +0.45 | +450.00% | 1,929 | 30 | 50.20% |
| TRIP240503C00029000 | 2024-04-26 3:57PM EDT | 29.00 | 0.25 | 0.25 | 0.30 | +0.11 | +78.57% | 67 | 61 | 53.22% |
| TRIP240503C00030000 | 2024-04-26 3:17PM EDT | 30.00 | 0.13 | 0.10 | 0.15 | -0.40 | -75.47% | 29 | 4 | 54.30% |
| TRIP240503C00032000 | 2024-03-22 9:31AM EDT | 32.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 83.98% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240503P00023500 | 2024-04-23 3:03PM EDT | 23.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 79.69% |
| TRIP240503P00024000 | 2024-04-24 2:44PM EDT | 24.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 20 | 36 | 79.30% |
| TRIP240503P00024500 | 2024-04-25 3:46PM EDT | 24.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 53.13% |
| TRIP240503P00025000 | 2024-04-23 3:03PM EDT | 25.00 | 0.33 | 0.05 | 0.10 | 0.00 | - | 30 | 207 | 50.00% |
| TRIP240503P00026000 | 2024-04-26 3:38PM EDT | 26.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 977 | 1,212 | 51.95% |
| TRIP240503P00027000 | 2024-04-26 3:39PM EDT | 27.00 | 0.60 | 0.45 | 0.60 | -0.35 | -36.84% | 458 | 7 | 53.52% |
| TRIP240503P00028000 | 2024-04-26 3:36PM EDT | 28.00 | 1.10 | 1.00 | 1.15 | -0.40 | -26.67% | 87 | 90 | 50.20% |
| TRIP240503P00029000 | 2024-04-01 10:34AM EDT | 29.00 | 1.70 | 1.70 | 1.90 | 0.00 | - | - | 70 | 51.17% |
| TRIP240503P00030000 | 2024-03-27 9:43AM EDT | 30.00 | 2.50 | 2.65 | 4.10 | 0.00 | - | 10 | 0 | 115.04% |
© 2024 Yahoo. All rights reserved.