Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00019000 | 2024-05-09 3:36PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 5,238 | 5,469 | 78.13% |
| TRIP240517C00019000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 5,490 | 6,591 | 52.73% |
| TRIP240524C00019000 | 2024-05-09 1:11PM EDT | 2024-05-24 | 0.25 | 0.30 | 0.45 | -0.30 | -54.55% | 74 | 68 | 49.41% |
| TRIP240531C00019000 | 2024-05-09 2:35PM EDT | 2024-05-31 | 0.36 | 0.40 | 0.50 | -0.14 | -28.00% | 72 | 71 | 43.75% |
| TRIP240607C00019000 | 2024-05-09 12:47PM EDT | 2024-06-07 | 0.45 | 0.50 | 0.60 | -0.25 | -35.71% | 9 | 21 | 43.07% |
| TRIP240614C00019000 | 2024-05-09 3:35PM EDT | 2024-06-14 | 0.62 | 0.60 | 1.10 | +0.08 | +14.81% | 5 | 2 | 60.74% |
| TRIP240621C00019000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.75 | -0.13 | -15.66% | 70 | 1,393 | 41.50% |
| TRIP240628C00019000 | 2024-05-09 3:56PM EDT | 2024-06-28 | 0.80 | 0.75 | 0.90 | 0.00 | - | 15 | - | 44.14% |
| TRIP240719C00019000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 1.00 | 0.95 | 1.05 | -0.10 | -9.09% | 367 | 508 | 41.70% |
| TRIP240920C00019000 | 2024-05-09 2:53PM EDT | 2024-09-20 | 1.70 | 1.75 | 1.90 | -0.16 | -8.60% | 3 | 117 | 49.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00019000 | 2024-05-09 3:47PM EDT | 2024-05-10 | 0.67 | 0.65 | 0.80 | -0.58 | -46.40% | 8 | 101 | 60.16% |
| TRIP240517P00019000 | 2024-05-09 3:22PM EDT | 2024-05-17 | 1.00 | 0.85 | 1.00 | -0.50 | -33.33% | 9 | 33 | 53.71% |
| TRIP240531P00019000 | 2024-05-08 11:24AM EDT | 2024-05-31 | 1.45 | 0.95 | 1.45 | +1.45 | - | - | 1 | 58.59% |
| TRIP240607P00019000 | 2024-05-09 9:31AM EDT | 2024-06-07 | 1.34 | 1.05 | 1.20 | 0.00 | - | 5 | 6 | 38.57% |
| TRIP240614P00019000 | 2024-05-08 3:46PM EDT | 2024-06-14 | 1.74 | 1.15 | 1.30 | +1.74 | - | - | 5 | 39.16% |
| TRIP240621P00019000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 1.29 | 1.20 | 1.35 | -0.41 | -24.12% | 5 | 328 | 37.89% |
| TRIP240719P00019000 | 2024-05-08 1:02PM EDT | 2024-07-19 | 1.75 | 1.40 | 1.50 | +1.75 | - | - | 3 | 34.18% |
| TRIP240920P00019000 | 2024-05-09 2:54PM EDT | 2024-09-20 | 2.25 | 2.00 | 2.25 | -0.25 | -10.00% | 56 | 119 | 41.94% |
| TRIP241220P00019000 | 2024-05-08 3:24PM EDT | 2024-12-20 | 2.85 | 2.55 | 2.70 | +2.85 | - | - | 348 | 40.21% |
© 2024 Yahoo. All rights reserved.