Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607C00018000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 0.50 | 0.50 | 0.55 | +0.15 | +42.86% | 8 | 38 | 41.02% |
| TRIP240614C00018000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.66 | 0.60 | 0.75 | +0.21 | +46.67% | 9 | 231 | 42.38% |
| TRIP240621C00018000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.80 | +0.20 | +36.36% | 1,512 | 3,992 | 36.82% |
| TRIP240719C00018000 | 2024-05-31 1:31PM EDT | 2024-07-19 | 1.05 | 1.05 | 1.15 | +0.23 | +28.05% | 63 | 572 | 37.11% |
| TRIP240920C00018000 | 2024-05-30 12:18PM EDT | 2024-09-20 | 1.90 | 1.80 | 2.10 | +0.15 | +8.57% | 50 | 155 | 48.39% |
| TRIP241220C00018000 | 2024-05-30 12:12PM EDT | 2024-12-20 | 2.60 | 1.90 | 3.80 | 0.00 | - | 10 | 81 | 68.02% |
| TRIP250117C00018000 | 2024-05-30 3:33PM EDT | 2025-01-17 | 2.70 | 2.90 | 3.00 | +0.01 | +0.37% | 3 | 1,648 | 49.44% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607P00018000 | 2024-05-29 3:50PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.20 | -0.19 | -54.29% | 51 | 246 | 41.02% |
| TRIP240614P00018000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 50 | 59 | 34.57% |
| TRIP240621P00018000 | 2024-05-31 1:46PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.40 | -0.15 | -25.00% | 20 | 3,710 | 33.69% |
| TRIP240628P00018000 | 2024-05-30 3:51PM EDT | 2024-06-28 | 0.68 | 0.45 | 0.50 | +0.03 | +4.62% | 1 | 11 | 34.18% |
| TRIP240705P00018000 | 2024-05-23 2:03PM EDT | 2024-07-05 | 0.75 | 0.50 | 0.60 | 0.00 | - | - | 20 | 34.96% |
| TRIP240719P00018000 | 2024-05-29 10:34AM EDT | 2024-07-19 | 0.90 | 0.60 | 0.70 | 0.00 | - | 10 | 224 | 33.20% |
| TRIP240920P00018000 | 2024-05-31 11:46AM EDT | 2024-09-20 | 1.50 | 1.35 | 1.50 | -0.10 | -6.25% | 13 | 267 | 42.04% |
| TRIP241220P00018000 | 2024-05-21 9:50AM EDT | 2024-12-20 | 1.90 | 1.50 | 2.05 | 0.00 | - | 1 | 9 | 41.46% |
| TRIP250117P00018000 | 2024-05-21 9:33AM EDT | 2025-01-17 | 2.10 | 2.00 | 2.15 | 0.00 | - | 1 | 4,973 | 40.60% |
© 2024 Yahoo. All rights reserved.