Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920C00007000 | 2024-05-09 9:36AM EDT | 7.00 | 11.00 | 11.30 | 11.60 | 0.00 | - | 2 | 2 | 100.00% |
| TRIP240920C00009000 | 2024-05-09 11:14AM EDT | 9.00 | 9.85 | 9.40 | 9.70 | 0.00 | - | 10 | 10 | 88.87% |
| TRIP240920C00010000 | 2024-05-09 12:25PM EDT | 10.00 | 8.67 | 8.30 | 8.90 | 0.00 | - | 2 | 2 | 82.03% |
| TRIP240920C00012000 | 2024-05-31 3:16PM EDT | 12.00 | 6.60 | 6.50 | 8.60 | +0.14 | +2.17% | 2 | 15 | 107.81% |
| TRIP240920C00013000 | 2024-05-09 10:06AM EDT | 13.00 | 5.59 | 5.60 | 5.90 | 0.00 | - | 1 | 1 | 60.55% |
| TRIP240920C00014000 | 2024-05-22 9:45AM EDT | 14.00 | 4.80 | 3.70 | 5.00 | 0.00 | - | - | 3 | 61.47% |
| TRIP240920C00015000 | 2024-05-14 2:15PM EDT | 15.00 | 4.77 | 3.30 | 4.20 | 0.00 | - | 1 | 1 | 58.11% |
| TRIP240920C00016000 | 2024-05-23 2:51PM EDT | 16.00 | 2.96 | 3.20 | 3.40 | 0.00 | - | 5 | 284 | 50.49% |
| TRIP240920C00017000 | 2024-05-30 11:23AM EDT | 17.00 | 2.45 | 2.55 | 2.75 | 0.00 | - | 67 | 161 | 51.71% |
| TRIP240920C00018000 | 2024-05-30 12:18PM EDT | 18.00 | 1.90 | 1.80 | 2.10 | 0.00 | - | 50 | 155 | 48.15% |
| TRIP240920C00019000 | 2024-05-29 11:06AM EDT | 19.00 | 1.35 | 1.50 | 1.60 | 0.00 | - | 25 | 174 | 46.53% |
| TRIP240920C00020000 | 2024-05-30 1:50PM EDT | 20.00 | 1.05 | 1.10 | 1.20 | 0.00 | - | 210 | 582 | 45.51% |
| TRIP240920C00021000 | 2024-05-30 1:34PM EDT | 21.00 | 0.74 | 0.65 | 0.90 | 0.00 | - | 3 | 88 | 45.12% |
| TRIP240920C00022000 | 2024-05-29 11:23AM EDT | 22.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 23 | 1,457 | 45.80% |
| TRIP240920C00023000 | 2024-05-24 12:05PM EDT | 23.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 78 | 45.02% |
| TRIP240920C00024000 | 2024-05-29 3:46PM EDT | 24.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 30 | 255 | 46.19% |
| TRIP240920C00025000 | 2024-05-24 10:54AM EDT | 25.00 | 0.34 | 0.10 | 0.35 | 0.00 | - | 2 | 90 | 48.54% |
| TRIP240920C00026000 | 2024-05-22 10:00AM EDT | 26.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 513 | 58.55% |
| TRIP240920C00027000 | 2024-05-08 10:33AM EDT | 27.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 20 | 225 | 55.08% |
| TRIP240920C00028000 | 2024-05-13 1:16PM EDT | 28.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 159 | 51.95% |
| TRIP240920C00029000 | 2024-04-15 2:49PM EDT | 29.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 18 | 19 | 59.38% |
| TRIP240920C00030000 | 2024-05-24 10:54AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 2,191 | 50.39% |
| TRIP240920C00031000 | 2024-05-01 9:50AM EDT | 31.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 10 | 165 | 57.23% |
| TRIP240920C00032000 | 2024-05-14 10:43AM EDT | 32.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 100 | 934 | 59.77% |
| TRIP240920C00033000 | 2024-05-21 3:58PM EDT | 33.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 77 | 76.17% |
| TRIP240920C00034000 | 2024-05-13 11:43AM EDT | 34.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 100 | 101 | 77.54% |
| TRIP240920C00035000 | 2024-05-08 2:59PM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 132 | 64.84% |
| TRIP240920C00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 15 | 96.68% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920P00005000 | 2024-05-09 1:55PM EDT | 5.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 199.02% |
| TRIP240920P00012000 | 2024-05-09 2:57PM EDT | 12.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.24% |
| TRIP240920P00013000 | 2024-05-08 1:10PM EDT | 13.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | - | 2 | 52.25% |
| TRIP240920P00014000 | 2024-05-30 3:56PM EDT | 14.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 5 | 27 | 50.98% |
| TRIP240920P00015000 | 2024-05-30 3:59PM EDT | 15.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 20 | 4,875 | 47.56% |
| TRIP240920P00016000 | 2024-05-23 11:36AM EDT | 16.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 92 | 45.90% |
| TRIP240920P00017000 | 2024-05-29 1:13PM EDT | 17.00 | 1.19 | 0.95 | 1.10 | 0.00 | - | 5 | 361 | 43.60% |
| TRIP240920P00018000 | 2024-05-31 11:46AM EDT | 18.00 | 1.50 | 1.35 | 1.50 | -0.10 | -6.25% | 13 | 267 | 41.85% |
| TRIP240920P00019000 | 2024-05-22 3:32PM EDT | 19.00 | 1.95 | 1.85 | 1.95 | 0.00 | - | 49 | 277 | 39.11% |
| TRIP240920P00020000 | 2024-05-22 2:21PM EDT | 20.00 | 2.55 | 2.45 | 2.55 | 0.00 | - | 30 | 1,159 | 37.79% |
| TRIP240920P00021000 | 2024-05-28 9:49AM EDT | 21.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 1 | 15 | 38.18% |
| TRIP240920P00022000 | 2024-05-22 12:20PM EDT | 22.00 | 4.01 | 3.90 | 4.10 | 0.00 | - | 1 | 3,327 | 38.09% |
| TRIP240920P00023000 | 2024-05-20 9:44AM EDT | 23.00 | 5.00 | 3.70 | 5.40 | 0.00 | - | 4 | 152 | 52.93% |
| TRIP240920P00024000 | 2024-05-16 11:02AM EDT | 24.00 | 5.60 | 5.60 | 5.90 | 0.00 | - | 1 | 51 | 40.04% |
| TRIP240920P00025000 | 2024-05-02 11:25AM EDT | 25.00 | 1.70 | 6.40 | 7.40 | 0.00 | - | 15 | 15 | 62.89% |
| TRIP240920P00026000 | 2024-05-09 11:03AM EDT | 26.00 | 8.20 | 6.00 | 9.50 | 0.00 | - | 6 | 1 | 98.97% |
| TRIP240920P00027000 | 2024-05-14 3:16PM EDT | 27.00 | 7.92 | 7.00 | 9.40 | 0.00 | - | 2 | 1,252 | 71.48% |
| TRIP240920P00028000 | 2024-05-08 12:14PM EDT | 28.00 | 9.63 | 8.00 | 11.60 | 0.00 | - | 1 | 0 | 110.69% |
| TRIP240920P00029000 | 2024-05-24 2:40PM EDT | 29.00 | 11.30 | 9.00 | 12.60 | 0.00 | - | 1 | 1 | 51.76% |
| TRIP240920P00030000 | 2024-05-20 1:30PM EDT | 30.00 | 11.90 | 10.00 | 13.60 | 0.00 | - | 25 | 0 | 54.59% |
| TRIP240920P00031000 | 2024-05-22 3:07PM EDT | 31.00 | 12.50 | 11.10 | 13.00 | 0.00 | - | 40 | 41 | 69.34% |
| TRIP240920P00032000 | 2024-05-22 3:07PM EDT | 32.00 | 13.50 | 11.90 | 13.80 | 0.00 | - | 40 | 0 | 59.96% |
| TRIP240920P00034000 | 2024-04-04 1:20PM EDT | 34.00 | 6.70 | 7.80 | 8.80 | 0.00 | - | 9 | 12 | 0.00% |
| TRIP240920P00035000 | 2024-03-18 1:17PM EDT | 35.00 | 7.60 | 9.40 | 10.20 | 0.00 | - | - | 4 | 0.00% |
| TRIP240920P00040000 | 2024-05-30 10:05AM EDT | 40.00 | 22.11 | 19.80 | 21.80 | 0.00 | - | 1 | 1 | 77.34% |
© 2024 Yahoo. All rights reserved.