Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00025000 | 2024-05-08 10:14AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 88 | 303.13% |
| TRIP240517C00025000 | 2024-05-09 12:01PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 103 | 219 | 107.81% |
| TRIP240524C00025000 | 2024-05-07 3:15PM EDT | 2024-05-24 | 1.87 | 0.00 | 0.30 | 0.00 | - | - | 2 | 109.77% |
| TRIP240531C00025000 | 2024-05-07 2:43PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.30 | 0.00 | - | - | 2 | 90.63% |
| TRIP240607C00025000 | 2024-05-08 3:17PM EDT | 2024-06-07 | 0.44 | 0.00 | 0.30 | 0.00 | - | - | 1 | 78.91% |
| TRIP240621C00025000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.35 | +0.05 | +100.00% | 2 | 1,183 | 67.19% |
| TRIP240719C00025000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.35 | 0.00 | - | 20 | 50 | 52.34% |
| TRIP240920C00025000 | 2024-04-02 9:30AM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| TRIP241220C00025000 | 2024-05-10 9:43AM EDT | 2024-12-20 | 0.65 | 0.65 | 0.75 | -0.10 | -13.33% | 30 | 65 | 45.70% |
| TRIP250117C00025000 | 2024-05-09 10:34AM EDT | 2025-01-17 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 1 | 1,932 | 44.19% |
| TRIP250620C00025000 | 2024-05-08 3:22PM EDT | 2025-06-20 | 1.79 | 0.50 | 2.25 | 0.00 | - | 3 | 4,546 | 56.06% |
| TRIP260116C00025000 | 2024-05-08 2:23PM EDT | 2026-01-16 | 2.20 | 1.50 | 3.20 | 0.00 | - | 3 | 34 | 55.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00025000 | 2024-05-09 3:06PM EDT | 2024-05-10 | 6.70 | 6.90 | 7.20 | 0.00 | - | 162 | 358 | 396.88% |
| TRIP240517P00025000 | 2024-05-10 11:59AM EDT | 2024-05-17 | 6.98 | 7.00 | 7.20 | -0.22 | -3.06% | 8 | 1,960 | 152.34% |
| TRIP240524P00025000 | 2024-05-08 9:45AM EDT | 2024-05-24 | 7.30 | 6.90 | 7.20 | -0.67 | -8.41% | 1 | 40 | 102.34% |
| TRIP240531P00025000 | 2024-05-08 9:32AM EDT | 2024-05-31 | 7.90 | 6.80 | 7.20 | 0.00 | - | - | 3 | 75.00% |
| TRIP240607P00025000 | 2024-05-08 11:41AM EDT | 2024-06-07 | 6.60 | 6.80 | 7.40 | 0.00 | - | 91 | 0 | 80.08% |
| TRIP240621P00025000 | 2024-05-09 1:00PM EDT | 2024-06-21 | 6.90 | 6.30 | 8.90 | 0.00 | - | 1 | 1,905 | 99.71% |
| TRIP240719P00025000 | 2024-05-08 10:02AM EDT | 2024-07-19 | 7.37 | 6.80 | 7.20 | 0.00 | - | 3 | 73 | 57.91% |
| TRIP240920P00025000 | 2024-05-02 11:25AM EDT | 2024-09-20 | 1.70 | 5.30 | 7.90 | 0.00 | - | 15 | 15 | 65.28% |
| TRIP241220P00025000 | 2024-05-08 9:43AM EDT | 2024-12-20 | 8.50 | 7.00 | 7.30 | 0.00 | - | - | 3 | 35.74% |
| TRIP250117P00025000 | 2024-05-08 3:09PM EDT | 2025-01-17 | 7.35 | 7.10 | 8.70 | 0.00 | - | 22 | 900 | 62.55% |
| TRIP250620P00025000 | 2024-05-07 1:47PM EDT | 2025-06-20 | 2.61 | 6.70 | 9.40 | 0.00 | - | 20 | 215 | 58.94% |
| TRIP260116P00025000 | 2024-04-10 1:29PM EDT | 2026-01-16 | 2.65 | 6.70 | 10.30 | 0.00 | - | 2 | 9 | 57.57% |
© 2024 Yahoo. All rights reserved.