Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250620C00003000 | 2024-05-10 3:02PM EDT | 3.00 | 15.25 | 13.00 | 18.00 | 0.00 | - | 3 | 1 | 107.03% |
| TRIP250620C00005000 | 2024-03-04 10:30AM EDT | 5.00 | 22.50 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 0.00% |
| TRIP250620C00008000 | 2023-07-18 3:13PM EDT | 8.00 | 11.40 | 8.20 | 9.00 | 0.00 | - | 7 | 14 | 0.00% |
| TRIP250620C00010000 | 2024-05-29 9:30AM EDT | 10.00 | 8.90 | 9.00 | 10.30 | 0.00 | - | 1 | 28 | 77.00% |
| TRIP250620C00013000 | 2024-05-31 2:34PM EDT | 13.00 | 7.00 | 4.90 | 9.10 | +0.30 | +4.48% | 10 | 74 | 59.62% |
| TRIP250620C00015000 | 2024-05-08 11:54AM EDT | 15.00 | 6.00 | 4.10 | 7.60 | 0.00 | - | 1 | 235 | 58.98% |
| TRIP250620C00017000 | 2024-05-17 2:30PM EDT | 17.00 | 4.28 | 4.10 | 5.70 | 0.00 | - | 1 | 830 | 58.84% |
| TRIP250620C00020000 | 2024-05-30 11:04AM EDT | 20.00 | 2.70 | 2.40 | 3.10 | 0.00 | - | 1 | 810 | 49.88% |
| TRIP250620C00022000 | 2024-05-15 10:49AM EDT | 22.00 | 2.55 | 0.00 | 2.65 | 0.00 | - | 2 | 72 | 51.93% |
| TRIP250620C00025000 | 2024-05-31 3:40PM EDT | 25.00 | 1.40 | 0.30 | 2.45 | -0.09 | -6.04% | 226 | 4,493 | 58.84% |
| TRIP250620C00027000 | 2024-05-30 11:19AM EDT | 27.00 | 1.10 | 0.30 | 1.55 | 0.00 | - | 10 | 45 | 51.32% |
| TRIP250620C00030000 | 2024-05-13 10:58AM EDT | 30.00 | 0.85 | 0.05 | 2.60 | 0.00 | - | 106 | 1,141 | 54.32% |
| TRIP250620C00032000 | 2024-03-04 10:30AM EDT | 32.00 | 2.55 | 1.60 | 3.50 | 0.00 | - | 1 | 99 | 76.32% |
| TRIP250620C00035000 | 2024-05-13 12:18PM EDT | 35.00 | 0.28 | 0.00 | 2.30 | 0.00 | - | 2 | 130 | 60.06% |
| TRIP250620C00037000 | 2024-02-21 11:47AM EDT | 37.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 5 | 477 | 84.11% |
| TRIP250620C00040000 | 2024-05-08 3:29PM EDT | 40.00 | 0.27 | 0.05 | 2.25 | 0.00 | - | 1 | 101 | 67.02% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250620P00003000 | 2023-01-12 12:38PM EDT | 3.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | - | 0 | 101.37% |
| TRIP250620P00005000 | 2024-02-15 1:29PM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 95.80% |
| TRIP250620P00008000 | 2024-05-08 1:25PM EDT | 8.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 10 | 1,590 | 93.21% |
| TRIP250620P00010000 | 2024-05-17 11:25AM EDT | 10.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 323 | 55.47% |
| TRIP250620P00013000 | 2024-05-28 12:14PM EDT | 13.00 | 0.90 | 0.00 | 3.10 | 0.00 | - | 310 | 2,499 | 57.72% |
| TRIP250620P00015000 | 2024-05-28 9:30AM EDT | 15.00 | 1.35 | 1.25 | 1.85 | 0.00 | - | 4 | 1,675 | 48.36% |
| TRIP250620P00017000 | 2024-05-22 10:35AM EDT | 17.00 | 2.25 | 1.60 | 3.60 | 0.00 | - | 5 | 44 | 59.60% |
| TRIP250620P00020000 | 2024-05-28 9:45AM EDT | 20.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 188 | 37.23% |
| TRIP250620P00022000 | 2024-05-13 11:38AM EDT | 22.00 | 4.90 | 2.80 | 5.10 | 0.00 | - | 1 | 149 | 35.67% |
| TRIP250620P00025000 | 2024-05-07 1:47PM EDT | 25.00 | 2.61 | 4.90 | 9.30 | 0.00 | - | 1 | 215 | 61.57% |
| TRIP250620P00027000 | 2024-04-26 2:44PM EDT | 27.00 | 3.33 | 7.10 | 11.40 | 0.00 | - | 1 | 2 | 68.26% |
© 2024 Yahoo. All rights reserved.