Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240419C00018000 | 2024-03-15 3:49PM EDT | 18.00 | 9.51 | 8.50 | 10.80 | 0.00 | - | 3 | 2 | 570.70% |
| TRIP240419C00019000 | 2024-04-15 1:28PM EDT | 19.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240419C00024000 | 2024-04-05 1:20PM EDT | 24.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRIP240419C00025000 | 2024-04-11 12:56PM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRIP240419C00026000 | 2024-04-15 3:08PM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| TRIP240419C00027000 | 2024-04-15 3:08PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,066 | 0 | 12.50% |
| TRIP240419C00028000 | 2024-04-15 3:52PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TRIP240419C00029000 | 2024-04-15 1:42PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TRIP240419C00030000 | 2024-04-15 3:37PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| TRIP240419C00031000 | 2024-04-12 3:58PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TRIP240419C00032000 | 2024-03-05 4:26PM EDT | 32.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 10 | 84 | 156.64% |
| TRIP240419C00033000 | 2024-03-11 3:33PM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1,018 | 1,005 | 210.16% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240419P00017000 | 2024-02-16 10:30AM EDT | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 219.53% |
| TRIP240419P00022000 | 2024-04-02 10:38AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP240419P00023000 | 2024-03-12 2:22PM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 72.66% |
| TRIP240419P00024000 | 2024-04-15 3:35PM EDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TRIP240419P00025000 | 2024-04-15 3:59PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 6.25% |
| TRIP240419P00026000 | 2024-04-15 3:27PM EDT | 26.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TRIP240419P00027000 | 2024-04-15 9:30AM EDT | 27.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TRIP240419P00028000 | 2024-04-12 2:20PM EDT | 28.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TRIP240419P00029000 | 2024-04-11 3:12PM EDT | 29.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240419P00030000 | 2024-04-15 10:19AM EDT | 30.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRIP240419P00032000 | 2024-02-23 1:27PM EDT | 32.00 | 5.10 | 3.00 | 3.70 | 0.00 | - | 2 | 3 | 0.00% |
| TRIP240419P00033000 | 2024-02-27 1:21PM EDT | 33.00 | 5.80 | 4.80 | 5.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.