Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621C00003000 | 2023-12-29 12:07PM EDT | 3.00 | 18.50 | 19.00 | 19.30 | 0.00 | - | 2 | 3 | 0.00% |
| TRIP240621C00010000 | 2024-02-13 2:43PM EDT | 10.00 | 15.83 | 16.50 | 18.90 | 0.00 | - | 1 | 11 | 1,450.00% |
| TRIP240621C00012000 | 2024-05-17 3:28PM EDT | 12.00 | 6.20 | 6.20 | 6.40 | 0.00 | - | 2 | 2 | 105.08% |
| TRIP240621C00013000 | 2023-10-17 9:39AM EDT | 13.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TRIP240621C00014000 | 2024-02-08 4:59PM EDT | 14.00 | 9.00 | 12.30 | 14.80 | 0.00 | - | 1 | 10 | 708.98% |
| TRIP240621C00015000 | 2024-05-16 11:08AM EDT | 15.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 1 | 32 | 58.20% |
| TRIP240621C00016000 | 2024-05-17 3:52PM EDT | 16.00 | 2.25 | 2.35 | 2.50 | 0.00 | - | 1 | 61 | 52.54% |
| TRIP240621C00017000 | 2024-05-17 10:10AM EDT | 17.00 | 1.67 | 1.50 | 1.55 | 0.00 | - | 7 | 424 | 42.87% |
| TRIP240621C00018000 | 2024-05-20 10:04AM EDT | 18.00 | 0.85 | 0.75 | 0.80 | +0.05 | +6.25% | 5 | 1,498 | 34.86% |
| TRIP240621C00019000 | 2024-05-17 3:05PM EDT | 19.00 | 0.45 | 0.35 | 0.45 | +0.06 | +15.38% | 1 | 3,328 | 37.21% |
| TRIP240621C00020000 | 2024-05-17 3:08PM EDT | 20.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 273 | 6,653 | 36.23% |
| TRIP240621C00021000 | 2024-05-17 12:14PM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 329 | 42.58% |
| TRIP240621C00022000 | 2024-05-20 9:40AM EDT | 22.00 | 0.05 | 0.05 | 0.20 | -0.01 | -16.67% | 2 | 2,336 | 55.66% |
| TRIP240621C00023000 | 2024-05-17 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 2,925 | 46.48% |
| TRIP240621C00024000 | 2024-05-08 1:25PM EDT | 24.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 7 | 202 | 60.74% |
| TRIP240621C00025000 | 2024-05-17 3:49PM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 1,197 | 67.19% |
| TRIP240621C00026000 | 2024-05-09 1:05PM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 649 | 73.44% |
| TRIP240621C00027000 | 2024-05-15 11:42AM EDT | 27.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 1,765 | 79.30% |
| TRIP240621C00028000 | 2024-05-16 12:41PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,907 | 67.19% |
| TRIP240621C00029000 | 2024-05-08 9:47AM EDT | 29.00 | 0.69 | 0.00 | 0.20 | 0.00 | - | 3 | 964 | 89.84% |
| TRIP240621C00030000 | 2024-05-15 9:53AM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 4,485 | 94.92% |
| TRIP240621C00031000 | 2024-05-15 9:33AM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 242 | 99.61% |
| TRIP240621C00032000 | 2024-05-08 3:30PM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 314 | 103.91% |
| TRIP240621C00033000 | 2024-05-10 2:55PM EDT | 33.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 2 | 4,191 | 108.20% |
| TRIP240621C00034000 | 2024-05-10 2:55PM EDT | 34.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 126 | 112.50% |
| TRIP240621C00035000 | 2024-05-10 12:53PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 221 | 116.41% |
| TRIP240621C00037000 | 2024-02-29 12:16PM EDT | 37.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 137.11% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621P00003000 | 2024-05-09 9:31AM EDT | 3.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 426.56% |
| TRIP240621P00005000 | 2023-03-09 1:29PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 60 | 15 | 251.56% |
| TRIP240621P00008000 | 2023-04-28 12:23PM EDT | 8.00 | 0.43 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 231.25% |
| TRIP240621P00009000 | 2024-05-08 1:15PM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 138.28% |
| TRIP240621P00010000 | 2024-05-08 10:24AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 726 | 119.92% |
| TRIP240621P00012000 | 2024-05-13 2:40PM EDT | 12.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 4 | 1,955 | 87.89% |
| TRIP240621P00013000 | 2024-02-20 10:56AM EDT | 13.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 225 | 4,128 | 161.04% |
| TRIP240621P00014000 | 2024-05-10 10:02AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 341 | 59.96% |
| TRIP240621P00015000 | 2024-05-15 9:30AM EDT | 15.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 6 | 5,336 | 52.54% |
| TRIP240621P00016000 | 2024-05-14 9:54AM EDT | 16.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 227 | 38.87% |
| TRIP240621P00017000 | 2024-05-20 9:30AM EDT | 17.00 | 0.25 | 0.20 | 0.25 | +0.03 | +13.64% | 5 | 3,981 | 31.15% |
| TRIP240621P00018000 | 2024-05-17 2:31PM EDT | 18.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 6 | 3,702 | 29.79% |
| TRIP240621P00019000 | 2024-05-16 11:00AM EDT | 19.00 | 0.80 | 1.10 | 1.15 | 0.00 | - | 2 | 561 | 26.37% |
| TRIP240621P00020000 | 2024-05-15 10:54AM EDT | 20.00 | 1.34 | 1.85 | 2.00 | 0.00 | - | 1 | 204 | 27.93% |
| TRIP240621P00021000 | 2024-05-08 10:02AM EDT | 21.00 | 3.30 | 2.35 | 2.95 | 0.00 | - | 11 | 592 | 30.66% |
| TRIP240621P00022000 | 2024-05-08 9:30AM EDT | 22.00 | 4.50 | 3.80 | 3.90 | 0.00 | - | 30 | 1,241 | 0.00% |
| TRIP240621P00023000 | 2024-05-16 3:56PM EDT | 23.00 | 4.30 | 4.80 | 4.90 | 0.00 | - | 4 | 64 | 0.00% |
| TRIP240621P00024000 | 2024-05-08 9:44AM EDT | 24.00 | 7.21 | 5.70 | 6.00 | 0.00 | - | 1 | 0 | 59.38% |
| TRIP240621P00025000 | 2024-05-15 3:13PM EDT | 25.00 | 5.53 | 6.50 | 7.00 | 0.00 | - | 1,590 | 1,855 | 66.02% |
| TRIP240621P00026000 | 2024-05-15 3:13PM EDT | 26.00 | 6.20 | 7.50 | 8.00 | 0.00 | - | 680 | 598 | 71.88% |
| TRIP240621P00027000 | 2024-05-15 3:13PM EDT | 27.00 | 8.60 | 8.50 | 9.00 | 0.00 | - | 40 | 0 | 77.73% |
| TRIP240621P00028000 | 2024-05-08 3:10PM EDT | 28.00 | 10.50 | 9.50 | 10.00 | 0.00 | - | 110 | 0 | 83.01% |
| TRIP240621P00029000 | 2024-05-15 3:13PM EDT | 29.00 | 10.40 | 10.50 | 11.20 | 0.00 | - | 80 | 0 | 113.09% |
| TRIP240621P00030000 | 2024-05-08 10:13AM EDT | 30.00 | 12.00 | 11.50 | 12.20 | 0.00 | - | 4 | 0 | 118.75% |
| TRIP240621P00031000 | 2024-05-08 3:10PM EDT | 31.00 | 13.30 | 12.70 | 12.90 | 0.00 | - | 20 | 5 | 0.00% |
| TRIP240621P00032000 | 2024-01-05 4:33PM EDT | 32.00 | 11.10 | 8.20 | 11.80 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240621P00035000 | 2024-02-06 4:49PM EDT | 35.00 | 13.50 | 7.50 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621P00037000 | 2024-01-31 4:53PM EDT | 37.00 | 15.40 | 8.50 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.