Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607C00015000 | 2024-05-13 10:24AM EDT | 15.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 4 | 7 | 64.84% |
| TRIP240607C00016000 | 2024-05-08 2:46PM EDT | 16.00 | 2.30 | 1.85 | 2.45 | 0.00 | - | - | 10 | 64.06% |
| TRIP240607C00017000 | 2024-05-17 10:40AM EDT | 17.00 | 1.60 | 1.30 | 1.40 | 0.00 | - | 37 | 74 | 39.65% |
| TRIP240607C00018000 | 2024-05-20 10:09AM EDT | 18.00 | 0.60 | 0.60 | 0.70 | -0.70 | -51.85% | 5 | 27 | 36.43% |
| TRIP240607C00019000 | 2024-05-20 9:34AM EDT | 19.00 | 0.29 | 0.20 | 0.30 | +0.04 | +16.00% | 5 | 146 | 36.82% |
| TRIP240607C00020000 | 2024-05-14 11:25AM EDT | 20.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 9 | 121 | 41.60% |
| TRIP240607C00021000 | 2024-05-16 3:11PM EDT | 21.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 51.76% |
| TRIP240607C00023000 | 2024-05-08 10:07AM EDT | 23.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 3 | 69.53% |
| TRIP240607C00024000 | 2024-05-08 10:35AM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 78.91% |
| TRIP240607C00025000 | 2024-05-08 3:17PM EDT | 25.00 | 0.44 | 0.00 | 0.20 | 0.00 | - | - | 1 | 87.50% |
| TRIP240607C00026000 | 2024-05-01 11:06AM EDT | 26.00 | 1.95 | 0.00 | 0.20 | 0.00 | - | - | 7 | 95.70% |
| TRIP240607C00027000 | 2024-05-07 3:23PM EDT | 27.00 | 1.11 | 0.00 | 0.20 | 0.00 | - | 93 | 227 | 103.13% |
| TRIP240607C00028000 | 2024-05-01 11:06AM EDT | 28.00 | 1.10 | 0.00 | 0.20 | 0.00 | - | - | 7 | 110.16% |
| TRIP240607C00029000 | 2024-05-06 11:15AM EDT | 29.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 12 | 501 | 117.19% |
| TRIP240607C00030000 | 2024-05-07 3:23PM EDT | 30.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | - | 184 | 123.83% |
| TRIP240607C00033000 | 2024-05-07 3:23PM EDT | 33.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | - | 90 | 141.41% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607P00014000 | 2024-05-15 3:55PM EDT | 14.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 80.08% |
| TRIP240607P00015000 | 2024-05-13 10:56AM EDT | 15.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 6 | 20 | 63.28% |
| TRIP240607P00016000 | 2024-05-15 3:55PM EDT | 16.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 67.77% |
| TRIP240607P00017000 | 2024-05-17 12:48PM EDT | 17.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 5 | 27 | 34.57% |
| TRIP240607P00018000 | 2024-05-16 3:29PM EDT | 18.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 1 | 159 | 32.81% |
| TRIP240607P00019000 | 2024-05-17 12:48PM EDT | 19.00 | 1.00 | 1.00 | 1.05 | 0.00 | - | 5 | 5 | 32.72% |
| TRIP240607P00020000 | 2024-05-14 12:37PM EDT | 20.00 | 1.30 | 1.20 | 1.90 | 0.00 | - | 1 | 5 | 35.35% |
| TRIP240607P00021000 | 2024-05-17 9:30AM EDT | 21.00 | 2.42 | 2.65 | 3.10 | 0.00 | - | 7 | 15 | 67.97% |
| TRIP240607P00022000 | 2024-05-17 9:30AM EDT | 22.00 | 3.37 | 3.40 | 3.90 | 0.00 | - | 7 | 17 | 58.20% |
| TRIP240607P00023000 | 2024-05-14 1:39PM EDT | 23.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 6 | 0 | 67.97% |
| TRIP240607P00024000 | 2024-05-14 1:39PM EDT | 24.00 | 5.15 | 5.60 | 5.90 | 0.00 | - | 4 | 0 | 76.95% |
| TRIP240607P00025000 | 2024-05-08 11:41AM EDT | 25.00 | 6.60 | 6.60 | 6.90 | 0.00 | - | 91 | 0 | 85.55% |
| TRIP240607P00026000 | 2024-05-06 10:05AM EDT | 26.00 | 1.70 | 7.60 | 7.90 | 0.00 | - | - | 5 | 93.75% |
© 2024 Yahoo. All rights reserved.