Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00022000 | 2024-05-08 12:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 16 | 134.38% |
| TRIP240517C00022000 | 2024-05-03 11:26AM EDT | 2024-05-17 | 3.60 | 0.05 | 0.10 | 0.00 | - | 1 | 14 | 78.91% |
| TRIP240524C00022000 | 2024-05-08 11:09AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.15 | +0.15 | - | - | 8 | 63.28% |
| TRIP240614C00022000 | 2024-05-09 12:49PM EDT | 2024-06-14 | 0.11 | 0.05 | 0.20 | 0.00 | - | 10 | 2 | 50.20% |
| TRIP240621C00022000 | 2024-05-09 9:33AM EDT | 2024-06-21 | 0.25 | 0.05 | 0.20 | +0.04 | +19.05% | 8 | 2,303 | 46.09% |
| TRIP240719C00022000 | 2024-05-09 11:13AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.30 | 0.00 | - | 35 | 32 | 41.02% |
| TRIP240920C00022000 | 2024-05-09 3:40PM EDT | 2024-09-20 | 0.88 | 0.75 | 0.90 | -0.10 | -10.20% | 170 | 1,264 | 47.07% |
| TRIP241220C00022000 | 2024-05-08 10:07AM EDT | 2024-12-20 | 1.11 | 0.80 | 1.55 | +1.11 | - | - | 1 | 48.56% |
| TRIP250117C00022000 | 2024-05-08 3:19PM EDT | 2025-01-17 | 1.65 | 1.45 | 1.60 | 0.00 | - | 115 | 234 | 46.68% |
| TRIP250620C00022000 | 2024-05-09 9:35AM EDT | 2025-06-20 | 2.25 | 1.70 | 2.40 | +0.05 | +2.27% | 1 | 74 | 47.39% |
| TRIP260116C00022000 | 2024-05-09 10:38AM EDT | 2026-01-16 | 2.85 | 3.00 | 3.40 | -0.35 | -10.94% | 2 | 262 | 49.02% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00022000 | 2024-05-09 1:29PM EDT | 2024-05-10 | 3.99 | 3.60 | 3.90 | +0.09 | +2.31% | 175 | 238 | 159.38% |
| TRIP240517P00022000 | 2024-05-09 3:41PM EDT | 2024-05-17 | 3.58 | 3.60 | 3.80 | -0.30 | -7.73% | 3 | 26 | 54.69% |
| TRIP240524P00022000 | 2024-05-08 9:33AM EDT | 2024-05-24 | 5.32 | 3.40 | 3.80 | +5.32 | - | - | 2 | 64.84% |
| TRIP240531P00022000 | 2024-05-08 9:49AM EDT | 2024-05-31 | 4.60 | 3.30 | 4.00 | +4.60 | - | - | 10 | 73.44% |
| TRIP240607P00022000 | 2024-05-03 3:12PM EDT | 2024-06-07 | 0.33 | 3.50 | 3.90 | 0.00 | - | 3 | 3 | 56.64% |
| TRIP240621P00022000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 4.50 | 3.40 | 3.90 | 0.00 | - | 30 | 1,302 | 46.78% |
| TRIP240920P00022000 | 2024-05-09 3:26PM EDT | 2024-09-20 | 4.24 | 4.00 | 4.30 | -0.36 | -7.83% | 9 | 3,386 | 39.40% |
| TRIP241220P00022000 | 2024-05-09 9:44AM EDT | 2024-12-20 | 5.10 | 4.40 | 4.60 | 0.00 | - | 1 | 0 | 36.57% |
| TRIP250117P00022000 | 2024-03-06 11:59AM EDT | 2025-01-17 | 1.10 | 0.05 | 2.95 | 0.00 | - | 8 | 1,085 | 0.00% |
| TRIP250620P00022000 | 2024-05-09 2:04PM EDT | 2025-06-20 | 5.10 | 4.70 | 5.10 | +3.60 | +240.00% | 8 | 149 | 34.28% |
| TRIP260116P00022000 | 2024-05-08 1:44PM EDT | 2026-01-16 | 5.47 | 5.20 | 5.70 | 0.00 | - | 10 | 15 | 34.38% |
© 2024 Yahoo. All rights reserved.