Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:26.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00026000 | 2024-05-08 3:41PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 53 | 279 | 343.75% |
| TRIP240517C00026000 | 2024-05-10 10:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 69 | 1,720 | 121.88% |
| TRIP240524C00026000 | 2024-05-08 9:45AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.25 | 0.00 | - | 5 | 10 | 118.36% |
| TRIP240531C00026000 | 2024-05-08 10:26AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 17 | 101.76% |
| TRIP240607C00026000 | 2024-05-01 11:06AM EDT | 2024-06-07 | 1.95 | 0.00 | 0.30 | 0.00 | - | - | 7 | 88.67% |
| TRIP240614C00026000 | 2024-05-08 11:45AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.35 | 0.00 | - | - | 2 | 82.42% |
| TRIP240621C00026000 | 2024-05-09 1:05PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 649 | 66.80% |
| TRIP240719C00026000 | 2024-05-07 3:32PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.40 | 0.00 | - | 57 | 110 | 60.55% |
| TRIP240920C00026000 | 2024-05-08 11:47AM EDT | 2024-09-20 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 68 | 52.05% |
| TRIP241220C00026000 | 2024-05-08 3:45PM EDT | 2024-12-20 | 0.60 | 0.40 | 0.55 | 0.00 | - | - | 2 | 45.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00026000 | 2024-05-08 3:41PM EDT | 2024-05-10 | 8.10 | 8.00 | 8.40 | 0.00 | - | 41 | 16 | 504.69% |
| TRIP240517P00026000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 7.70 | 8.20 | 8.40 | 0.00 | - | 9 | 506 | 151.56% |
| TRIP240524P00026000 | 2024-05-08 12:25PM EDT | 2024-05-24 | 7.72 | 8.00 | 8.40 | 0.00 | - | 3 | 8 | 130.08% |
| TRIP240531P00026000 | 2024-05-09 12:42PM EDT | 2024-05-31 | 7.95 | 8.00 | 8.40 | 0.00 | - | 1 | 7 | 107.42% |
| TRIP240607P00026000 | 2024-05-06 10:05AM EDT | 2024-06-07 | 1.70 | 8.00 | 8.40 | 0.00 | - | - | 5 | 93.55% |
| TRIP240621P00026000 | 2024-05-09 3:06PM EDT | 2024-06-21 | 8.16 | 7.30 | 9.90 | 0.00 | - | 270 | 1,150 | 92.97% |
| TRIP240719P00026000 | 2024-05-08 3:22PM EDT | 2024-07-19 | 8.00 | 8.00 | 8.70 | 0.00 | - | 1 | 9 | 55.86% |
| TRIP240920P00026000 | 2024-05-09 11:03AM EDT | 2024-09-20 | 8.20 | 7.10 | 9.90 | 0.00 | - | 6 | 19 | 90.97% |
| TRIP241220P00026000 | 2024-05-09 12:42PM EDT | 2024-12-20 | 7.96 | 8.00 | 8.70 | 0.00 | - | 1 | 1 | 43.60% |
© 2024 Yahoo. All rights reserved.